677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,201400,1992409440,3770,3770,3770,3770,7731
|
|
20240516,201300,1992409440,3770,3770,3770,3770,0
|
|
20240516,201200,1992409440,3770,3770,3770,3770,0
|
|
20240516,201100,1992409440,3770,3770,3770,3770,0
|
|
20240516,201000,1992409440,3770,3770,3770,3770,0
|
|
20240516,200900,1992409440,3770,3770,3770,3770,0
|
|
20240516,200800,1992409440,3770,3770,3770,3770,0
|
|
20240516,200700,1992409440,3770,3770,3770,3770,0
|
|
20240516,200600,1992409440,3770,3770,3770,3770,0
|
|
20240516,200500,1992409440,3770,3770,3770,3770,0
|
|
20240516,200400,1992409440,3770,3770,3770,3770,0
|
|
20240516,200300,1992409440,3770,3770,3770,3770,0
|
|
20240516,200200,1992409440,3770,3770,3770,3770,0
|
|
20240516,200100,1992409440,3770,3770,3770,3770,0
|
|
20240516,200000,1992409440,3770,3770,3770,3770,0
|
|
20240516,195900,1992409440,3770,3770,3770,3770,0
|
|
20240516,195800,1992409440,3770,3770,3770,3770,0
|
|
20240516,195700,1992409440,3770,3770,3770,3770,0
|
|
20240516,195600,1992409440,3770,3770,3770,3770,0
|
|
20240516,195500,1992409440,3770,3770,3770,3770,0
|
|
20240516,195400,1992409440,3770,3770,3770,3770,0
|
|
20240516,195300,1992409440,3770,3770,3770,3770,0
|
|
20240516,195200,1992409440,3770,3770,3770,3770,0
|
|
20240516,195100,1992409440,3770,3770,3770,3770,0
|
|
20240516,195000,1992409440,3770,3770,3770,3770,0
|
|
20240516,194900,1992409440,3770,3770,3770,3770,0
|
|
20240516,194800,1992409440,3770,3770,3770,3770,0
|
|
20240516,194700,1992409440,3770,3770,3770,3770,0
|
|
20240516,194600,1992409440,3770,3770,3770,3770,0
|
|
20240516,194500,1992409440,3770,3770,3770,3770,0
|
|
20240516,194400,1992409440,3770,3770,3770,3770,7731
|
|
20240516,194300,1992409440,3770,3770,3770,3770,0
|
|
20240516,194200,1992409440,3770,3770,3770,3770,0
|
|
20240516,194100,1992409440,3770,3770,3770,3770,0
|
|
20240516,194000,1992409440,3770,3770,3770,3770,0
|
|
20240516,193900,1992409440,3770,3770,3770,3770,0
|
|
20240516,193800,1992409440,3770,3770,3770,3770,0
|
|
20240516,193700,1992409440,3770,3770,3770,3770,0
|
|
20240516,193600,1992409440,3770,3770,3770,3770,0
|
|
20240516,193500,1992409440,3770,3770,3770,3770,0
|
|
20240516,193400,1992409440,3770,3770,3770,3770,0
|
|
20240516,193300,1992409440,3770,3770,3770,3770,0
|
|
20240516,193200,1992409440,3770,3770,3770,3770,0
|
|
20240516,193100,1992409440,3770,3770,3770,3770,0
|
|
20240516,193000,1992409440,3770,3770,3770,3770,0
|
|
20240516,192900,1992409440,3770,3770,3770,3770,0
|
|
20240516,192800,1992409440,3770,3770,3770,3770,0
|
|
20240516,192700,1992409440,3770,3770,3770,3770,0
|
|
20240516,192600,1992409440,3770,3770,3770,3770,0
|
|
20240516,192500,1992409440,3770,3770,3770,3770,0
|
|
20240516,192400,1992409440,3770,3770,3770,3770,0
|
|
20240516,192300,1992409440,3770,3770,3770,3770,0
|
|
20240516,192200,1992409440,3770,3770,3770,3770,0
|
|
20240516,192100,1992409440,3770,3770,3770,3770,0
|
|
20240516,192000,1992409440,3770,3770,3770,3770,0
|
|
20240516,191900,1992409440,3770,3770,3770,3770,0
|
|
20240516,191800,1992409440,3770,3770,3770,3770,0
|
|
20240516,191700,1992409440,3770,3770,3770,3770,0
|
|
20240516,191600,1992409440,3770,3770,3770,3770,0
|
|
20240516,191500,1992409440,3770,3770,3770,3770,0
|
|
20240516,191400,1992409440,3770,3770,3770,3770,7731
|
|
20240516,191300,1992409440,3770,3770,3770,3770,0
|
|
20240516,191200,1992409440,3770,3770,3770,3770,0
|
|
20240516,191100,1992409440,3770,3770,3770,3770,0
|
|
20240516,191000,1992409440,3770,3770,3770,3770,0
|
|
20240516,190900,1992409440,3770,3770,3770,3770,0
|
|
20240516,190800,1992409440,3770,3770,3770,3770,0
|
|
20240516,190700,1992409440,3770,3770,3770,3770,0
|
|
20240516,190600,1992409440,3770,3770,3770,3770,0
|
|
20240516,190500,1992409440,3770,3770,3770,3770,0
|
|
20240516,190400,1992409440,3770,3770,3770,3770,0
|
|
20240516,190300,1992409440,3770,3770,3770,3770,0
|
|
20240516,190200,1992409440,3770,3770,3770,3770,0
|
|
20240516,190100,1992409440,3770,3770,3770,3770,0
|
|
20240516,190000,1992409440,3770,3770,3770,3770,0
|
|
20240516,185900,1992409440,3770,3770,3770,3770,0
|
|
20240516,185800,1992409440,3770,3770,3770,3770,0
|
|
20240516,185700,1992409440,3770,3770,3770,3770,0
|
|
20240516,185600,1992409440,3770,3770,3770,3770,0
|
|
20240516,185500,1992409440,3770,3770,3770,3770,0
|
|
20240516,185400,1992409440,3770,3770,3770,3770,0
|
|
20240516,185300,1992409440,3770,3770,3770,3770,0
|
|
20240516,185200,1992409440,3770,3770,3770,3770,0
|
|
20240516,185100,1992409440,3770,3770,3770,3770,0
|
|
20240516,185000,1992409440,3770,3770,3770,3770,0
|
|
20240516,184900,1992409440,3770,3770,3770,3770,0
|
|
20240516,184800,1992409440,3770,3770,3770,3770,0
|
|
20240516,184700,1992409440,3770,3770,3770,3770,0
|
|
20240516,184600,1992409440,3770,3770,3770,3770,0
|
|
20240516,184500,1992409440,3770,3770,3770,3770,0
|
|
20240516,184400,1992409440,3770,3770,3770,3770,7731
|
|
20240516,184300,1992409440,3770,3770,3770,3770,0
|
|
20240516,184200,1992409440,3770,3770,3770,3770,0
|
|
20240516,184100,1992409440,3770,3770,3770,3770,0
|
|
20240516,184000,1992409440,3770,3770,3770,3770,0
|
|
20240516,183900,1992409440,3770,3770,3770,3770,0
|
|
20240516,183800,1992409440,3770,3770,3770,3770,0
|
|
20240516,183700,1992409440,3770,3770,3770,3770,0
|
|
20240516,183600,1992409440,3770,3770,3770,3770,0
|
|
20240516,183500,1992409440,3770,3770,3770,3770,0
|
|
20240516,183400,1992409440,3770,3770,3770,3770,0
|
|
20240516,183300,1992409440,3770,3770,3770,3770,0
|
|
20240516,183200,1992409440,3770,3770,3770,3770,0
|
|
20240516,183100,1992409440,3770,3770,3770,3770,0
|
|
20240516,183000,1992409440,3770,3770,3770,3770,0
|
|
20240516,182900,1992409440,3770,3770,3770,3770,0
|
|
20240516,182800,1992409440,3770,3770,3770,3770,0
|
|
20240516,182700,1992409440,3770,3770,3770,3770,0
|
|
20240516,182600,1992409440,3770,3770,3770,3770,0
|
|
20240516,182500,1992409440,3770,3770,3770,3770,0
|
|
20240516,182400,1992409440,3770,3770,3770,3770,0
|
|
20240516,182300,1992409440,3770,3770,3770,3770,0
|
|
20240516,182200,1992409440,3770,3770,3770,3770,0
|
|
20240516,182100,1992409440,3770,3770,3770,3770,0
|
|
20240516,182000,1992409440,3770,3770,3770,3770,0
|
|
20240516,181900,1992409440,3770,3770,3770,3770,0
|
|
20240516,181800,1992409440,3770,3770,3770,3770,0
|
|
20240516,181700,1992409440,3770,3770,3770,3770,0
|
|
20240516,181600,1992409440,3770,3770,3770,3770,0
|
|
20240516,181500,1992409440,3770,3770,3770,3770,0
|
|
20240516,181400,1992409440,3770,3770,3770,3770,7731
|
|
20240516,181300,1992409440,3770,3770,3770,3770,0
|
|
20240516,181200,1992409440,3770,3770,3770,3770,0
|
|
20240516,181100,1992409440,3770,3770,3770,3770,0
|
|
20240516,181000,1992409440,3770,3770,3770,3770,0
|
|
20240516,180900,1992409440,3770,3770,3770,3770,0
|
|
20240516,180800,1992409440,3770,3770,3770,3770,0
|
|
20240516,180700,1992409440,3770,3770,3770,3770,0
|
|
20240516,180600,1992409440,3770,3770,3770,3770,0
|
|
20240516,180500,1992409440,3770,3770,3770,3770,0
|
|
20240516,180400,1992409440,3770,3770,3770,3770,0
|
|
20240516,180300,1992409440,3770,3770,3770,3770,0
|
|
20240516,180200,1992409440,3770,3770,3770,3770,0
|
|
20240516,180100,1992409440,3770,3770,3770,3770,0
|
|
20240516,180000,1992409440,3770,3770,3770,3770,0
|
|
20240516,175900,1992409440,3770,3770,3770,3770,0
|
|
20240516,175800,1992409440,3770,3770,3770,3770,0
|
|
20240516,175700,1992409440,3770,3770,3770,3770,0
|
|
20240516,175600,1992409440,3770,3770,3770,3770,0
|
|
20240516,175500,1992409440,3770,3770,3770,3770,0
|
|
20240516,175400,1992409440,3770,3770,3770,3770,0
|
|
20240516,175300,1992409440,3770,3770,3770,3770,0
|
|
20240516,175200,1992409440,3770,3770,3770,3770,0
|
|
20240516,175100,1992409440,3770,3770,3770,3770,0
|
|
20240516,175000,1992409440,3770,3770,3770,3770,0
|
|
20240516,174900,1992409440,3770,3770,3770,3770,0
|
|
20240516,174800,1992409440,3770,3770,3770,3770,0
|
|
20240516,174700,1992409440,3770,3770,3770,3770,0
|
|
20240516,174600,1992409440,3770,3770,3770,3770,0
|
|
20240516,174500,1992409440,3770,3770,3770,3770,0
|
|
20240516,174400,1992409440,3770,3770,3770,3770,7731
|
|
20240516,174300,1992409440,3770,3770,3770,3770,0
|
|
20240516,174200,1992409440,3770,3770,3770,3770,0
|
|
20240516,174100,1992409440,3770,3770,3770,3770,0
|
|
20240516,174000,1992409440,3770,3770,3770,3770,0
|
|
20240516,173900,1992409440,3770,3770,3770,3770,0
|
|
20240516,173800,1992409440,3770,3770,3770,3770,0
|
|
20240516,173700,1992409440,3770,3770,3770,3770,0
|
|
20240516,173600,1992409440,3770,3770,3770,3770,0
|
|
20240516,173500,1992409440,3770,3770,3770,3770,0
|
|
20240516,173400,1992409440,3770,3770,3770,3770,0
|
|
20240516,173300,1992409440,3770,3770,3770,3770,0
|
|
20240516,173200,1992409440,3770,3770,3770,3770,0
|
|
20240516,173100,1992409440,3770,3770,3770,3770,0
|
|
20240516,173000,1992409440,3770,3770,3770,3770,0
|
|
20240516,172900,1992409440,3770,3770,3770,3770,0
|
|
20240516,172800,1992409440,3770,3770,3770,3770,0
|
|
20240516,172700,1992409440,3770,3770,3770,3770,0
|
|
20240516,172600,1992409440,3770,3770,3770,3770,0
|
|
20240516,172500,1992409440,3770,3770,3770,3770,0
|
|
20240516,172400,1992409440,3770,3770,3770,3770,0
|
|
20240516,172300,1992409440,3770,3770,3770,3770,0
|
|
20240516,172200,1992409440,3770,3770,3770,3770,0
|
|
20240516,172100,1992409440,3770,3770,3770,3770,0
|
|
20240516,172000,1992409440,3770,3770,3770,3770,0
|
|
20240516,171900,1992409440,3770,3770,3770,3770,0
|
|
20240516,171800,1992409440,3770,3770,3770,3770,0
|
|
20240516,171700,1992409440,3770,3770,3770,3770,0
|
|
20240516,171600,1992409440,3770,3770,3770,3770,0
|
|
20240516,171500,1992409440,3770,3770,3770,3770,0
|
|
20240516,171400,1992409440,3770,3770,3770,3770,7731
|
|
20240516,171300,1992409440,3770,3770,3770,3770,0
|
|
20240516,171200,1992409440,3770,3770,3770,3770,0
|
|
20240516,171100,1992409440,3770,3770,3770,3770,0
|
|
20240516,171000,1992409440,3770,3770,3770,3770,0
|
|
20240516,170900,1992409440,3770,3770,3770,3770,0
|
|
20240516,170800,1992409440,3770,3770,3770,3770,0
|
|
20240516,170700,1992409440,3770,3770,3770,3770,0
|
|
20240516,170600,1992409440,3770,3770,3770,3770,0
|
|
20240516,170500,1992409440,3770,3770,3770,3770,0
|
|
20240516,170400,1992409440,3770,3770,3770,3770,0
|
|
20240516,170300,1992409440,3770,3770,3770,3770,0
|
|
20240516,170200,1992409440,3770,3770,3770,3770,0
|
|
20240516,170100,1992409440,3770,3770,3770,3770,0
|
|
20240516,170000,1992409440,3770,3770,3770,3770,0
|
|
20240516,165900,1992409440,3770,3770,3770,3770,0
|
|
20240516,165800,1992409440,3770,3770,3770,3770,0
|
|
20240516,165700,1992409440,3770,3770,3770,3770,0
|
|
20240516,165600,1992409440,3770,3770,3770,3770,0
|
|
20240516,165500,1992409440,3770,3770,3770,3770,0
|
|
20240516,165400,1992409440,3770,3770,3770,3770,0
|
|
20240516,165300,1992409440,3770,3770,3770,3770,0
|
|
20240516,165200,1992409440,3770,3770,3770,3770,0
|
|
20240516,165100,1992409440,3770,3770,3770,3770,0
|
|
20240516,165000,1992409440,3770,3770,3770,3770,0
|
|
20240516,164900,1992409440,3770,3770,3770,3770,0
|
|
20240516,164800,1992409440,3770,3770,3770,3770,0
|
|
20240516,164700,1992409440,3770,3770,3770,3770,0
|
|
20240516,164600,1992409440,3770,3770,3770,3770,0
|
|
20240516,164500,1992409440,3770,3770,3770,3770,0
|
|
20240516,164400,1992409440,3770,3770,3770,3770,7731
|
|
20240516,164300,1992409440,3770,3770,3770,3770,0
|
|
20240516,164200,1992409440,3770,3770,3770,3770,0
|
|
20240516,164100,1992409440,3770,3770,3770,3770,0
|
|
20240516,164000,1992409440,3770,3770,3770,3770,0
|
|
20240516,163900,1992409440,3770,3770,3770,3770,0
|
|
20240516,163800,1992409440,3770,3770,3770,3770,0
|
|
20240516,163700,1992409440,3770,3770,3770,3770,0
|
|
20240516,163600,1992409440,3770,3770,3770,3770,0
|
|
20240516,163500,1992409440,3770,3770,3770,3770,0
|
|
20240516,163400,1992409440,3770,3770,3770,3770,0
|
|
20240516,163300,1992409440,3770,3770,3770,3770,0
|
|
20240516,163200,1992409440,3770,3770,3770,3770,0
|
|
20240516,163100,1992409440,3770,3770,3770,3770,0
|
|
20240516,163000,1992409440,3770,3770,3770,3770,0
|
|
20240516,162900,1992409440,3770,3770,3770,3770,0
|
|
20240516,162800,1992409440,3770,3770,3770,3770,0
|
|
20240516,162700,1992409440,3770,3770,3770,3770,0
|
|
20240516,162600,1992409440,3770,3770,3770,3770,0
|
|
20240516,162500,1992409440,3770,3770,3770,3770,0
|
|
20240516,162400,1992409440,3770,3770,3770,3770,0
|
|
20240516,162300,1992409440,3770,3770,3770,3770,0
|
|
20240516,162200,1992409440,3770,3770,3770,3770,0
|
|
20240516,162100,1992409440,3770,3770,3770,3770,0
|
|
20240516,162000,1992409440,3770,3770,3770,3770,0
|
|
20240516,161900,1992409440,3770,3770,3770,3770,0
|
|
20240516,161800,1992409440,3770,3770,3770,3770,0
|
|
20240516,161700,1992409440,3770,3770,3770,3770,0
|
|
20240516,161600,1992409440,3770,3770,3770,3770,0
|
|
20240516,161500,1992409440,3770,3770,3770,3770,0
|
|
20240516,161400,1992409440,3770,3770,3770,3770,7731
|
|
20240516,161300,1992409440,3770,3770,3770,3770,0
|
|
20240516,161200,1992409440,3770,3770,3770,3770,0
|
|
20240516,161100,1992409440,3770,3770,3770,3770,0
|
|
20240516,161000,1992409440,3770,3770,3770,3770,0
|
|
20240516,160900,1992409440,3770,3770,3770,3770,0
|
|
20240516,160800,1992409440,3770,3770,3770,3770,0
|
|
20240516,160700,1992409440,3770,3770,3770,3770,0
|
|
20240516,160600,1992409440,3770,3770,3770,3770,0
|
|
20240516,160500,1992409440,3770,3770,3770,3770,0
|
|
20240516,160400,1992409440,3770,3770,3770,3770,0
|
|
20240516,160300,1992409440,3770,3770,3770,3770,0
|
|
20240516,160200,1992409440,3770,3770,3770,3770,0
|
|
20240516,160100,1992409440,3770,3770,3770,3770,0
|
|
20240516,160000,1992409440,3770,3770,3770,3770,0
|
|
20240516,155900,1992409440,3770,3770,3770,3770,0
|
|
20240516,155800,1992409440,3770,3770,3770,3770,0
|
|
20240516,155700,1992409440,3770,3770,3770,3770,0
|
|
20240516,155600,1992409440,3770,3770,3770,3770,0
|
|
20240516,155500,1992409440,3770,3770,3770,3770,0
|
|
20240516,155400,1992409440,3770,3770,3770,3770,0
|
|
20240516,155300,1992409440,3770,3770,3770,3770,0
|
|
20240516,155200,1992409440,3770,3770,3770,3770,0
|
|
20240516,155100,1992409440,3770,3770,3770,3770,0
|
|
20240516,155000,1992409440,3770,3770,3770,3770,0
|
|
20240516,154900,1992409440,3770,3770,3770,3770,0
|
|
20240516,154800,1992409440,3770,3770,3770,3770,0
|
|
20240516,154700,1992409440,3770,3770,3770,3770,0
|
|
20240516,154600,1992409440,3770,3770,3770,3770,0
|
|
20240516,154500,1992409440,3770,3770,3770,3770,0
|
|
20240516,154400,1992409440,3770,3770,3770,3770,7731
|
|
20240516,154300,1992409440,3770,3770,3770,3770,0
|
|
20240516,154200,1992409440,3770,3770,3770,3770,0
|
|
20240516,154100,1992409440,3770,3770,3770,3770,0
|
|
20240516,154000,1992409440,3770,3770,3770,3770,0
|
|
20240516,153900,1992409440,3770,3770,3770,3770,0
|
|
20240516,153800,1992409440,3770,3770,3770,3770,0
|
|
20240516,153700,1992409440,3770,3770,3770,3770,0
|
|
20240516,153600,1992409440,3770,3770,3770,3770,0
|
|
20240516,153500,1992409440,3770,3770,3770,3770,0
|
|
20240516,153400,1992409440,3770,3770,3770,3770,0
|
|
20240516,153300,1992409440,3770,3770,3770,3770,0
|
|
20240516,153200,1992409440,3770,3770,3770,3770,0
|
|
20240516,153100,1992409440,3770,3770,3770,3770,0
|
|
20240516,153000,1992409440,3770,3770,3770,3770,7731
|
|
20240516,152900,1963263570,3770,3770,3770,3770,0
|
|
20240516,152800,1963263570,3770,3770,3770,3770,0
|
|
20240516,152700,1963263570,3770,3770,3770,3770,0
|
|
20240516,152600,1963263570,3770,3770,3770,3770,0
|
|
20240516,152500,1963263570,3770,3770,3770,3770,0
|
|
20240516,152400,1963263570,3770,3770,3770,3770,0
|
|
20240516,152300,1963263570,3770,3770,3770,3770,0
|
|
20240516,152200,1963263570,3770,3770,3770,3770,0
|
|
20240516,152100,1963263570,3770,3770,3770,3770,0
|
|
20240516,152000,1963263570,3770,3770,3770,3770,0
|
|
20240516,151900,1963263570,3770,3765,3770,3765,5496
|
|
20240516,151800,1942571110,3770,3770,3770,3770,1687
|
|
20240516,151700,1936211120,3770,3770,3770,3770,2020
|
|
20240516,151600,1928595720,3770,3770,3770,3770,623
|
|
20240516,151500,1926247010,3770,3770,3770,3770,4
|
|
20240516,151400,1926231930,3770,3770,3770,3770,4
|
|
20240516,151300,1926216850,3770,3770,3770,3765,346
|
|
20240516,151200,1924912755,3770,3770,3770,3770,200
|
|
20240516,151100,1924158755,3770,3770,3775,3770,2415
|
|
20240516,151000,1915053695,3775,3775,3775,3775,778
|
|
20240516,150900,1912116745,3780,3780,3780,3780,265
|
|
20240516,150800,1911115045,3780,3780,3780,3780,1233
|
|
20240516,150700,1906454305,3780,3785,3785,3780,519
|
|
20240516,150600,1904492390,3780,3780,3780,3780,150
|
|
20240516,150500,1903925390,3780,3780,3780,3780,1000
|
|
20240516,150400,1900145390,3780,3775,3780,3775,255
|
|
20240516,150300,1899182740,3775,3775,3775,3775,60
|
|
20240516,150200,1898956240,3775,3775,3775,3775,225
|
|
20240516,150100,1898106865,3770,3770,3770,3770,0
|
|
20240516,150000,1898106865,3770,3770,3770,3770,16
|
|
20240516,145900,1898046545,3770,3770,3770,3770,0
|
|
20240516,145800,1898046545,3770,3770,3770,3770,105
|
|
20240516,145700,1897650695,3770,3770,3770,3770,0
|
|
20240516,145600,1897650695,3770,3770,3770,3770,1800
|
|
20240516,145500,1890864695,3770,3770,3770,3770,0
|
|
20240516,145400,1890864695,3770,3770,3770,3770,0
|
|
20240516,145300,1890864695,3770,3770,3770,3770,0
|
|
20240516,145200,1890864695,3770,3775,3775,3770,370
|
|
20240516,145100,1889467955,3780,3780,3780,3780,1
|
|
20240516,145000,1889464175,3775,3775,3775,3775,153
|
|
20240516,144900,1888886600,3775,3775,3775,3775,0
|
|
20240516,144800,1888886600,3775,3775,3775,3775,0
|
|
20240516,144700,1888886600,3775,3775,3775,3775,0
|
|
20240516,144600,1888886600,3775,3780,3780,3775,1124
|
|
20240516,144500,1884639890,3785,3785,3785,3785,0
|
|
20240516,144400,1884639890,3785,3785,3785,3785,50
|
|
20240516,144300,1884450640,3785,3785,3785,3785,264
|
|
20240516,144200,1883451400,3785,3785,3785,3785,100
|
|
20240516,144100,1883072900,3780,3780,3780,3780,0
|
|
20240516,144000,1883072900,3780,3780,3780,3780,401
|
|
20240516,143900,1881557120,3780,3780,3780,3780,293
|
|
20240516,143800,1880449580,3780,3780,3780,3780,1000
|
|
20240516,143700,1876669580,3775,3775,3775,3775,100
|
|
20240516,143600,1876292080,3775,3775,3775,3775,5
|
|
20240516,143500,1876273205,3770,3770,3770,3770,0
|
|
20240516,143400,1876273205,3770,3770,3770,3770,0
|
|
20240516,143300,1876273205,3770,3775,3775,3770,11
|
|
20240516,143200,1876231685,3780,3780,3780,3780,4659
|
|
20240516,143100,1858620665,3780,3780,3780,3780,1527
|
|
20240516,143000,1852848605,3775,3775,3775,3775,0
|
|
20240516,142900,1852848605,3775,3775,3775,3775,1
|
|
20240516,142800,1852844830,3775,3775,3775,3775,13
|
|
20240516,142700,1852795755,3775,3775,3775,3775,270
|
|
20240516,142600,1851776505,3775,3775,3775,3775,1
|
|
20240516,142500,1851772730,3770,3770,3770,3770,0
|
|
20240516,142400,1851772730,3770,3770,3770,3770,0
|
|
20240516,142300,1851772730,3770,3770,3770,3770,110
|
|
20240516,142200,1851358030,3770,3770,3770,3770,3
|
|
20240516,142100,1851346720,3770,3770,3770,3770,1000
|
|
20240516,142000,1847576720,3765,3765,3765,3765,151
|
|
20240516,141900,1847008205,3765,3765,3765,3765,6
|
|
20240516,141800,1846985615,3765,3770,3770,3765,142
|
|
20240516,141700,1846450475,3765,3765,3765,3765,100
|
|
20240516,141600,1846073975,3760,3760,3760,3760,0
|
|
20240516,141500,1846073975,3760,3760,3760,3760,0
|
|
20240516,141400,1846073975,3760,3760,3760,3760,0
|
|
20240516,141300,1846073975,3760,3760,3760,3760,600
|
|
20240516,141200,1843817975,3765,3765,3765,3765,0
|
|
20240516,141100,1843817975,3765,3765,3765,3765,0
|
|
20240516,141000,1843817975,3765,3765,3765,3765,1
|
|
20240516,140900,1843814210,3765,3765,3765,3765,2
|
|
20240516,140800,1843806680,3765,3765,3765,3765,13
|
|
20240516,140700,1843757735,3760,3760,3760,3760,0
|
|
20240516,140600,1843757735,3760,3760,3760,3760,0
|
|
20240516,140500,1843757735,3760,3760,3760,3760,574
|
|
20240516,140400,1841599495,3760,3760,3760,3760,26
|
|
20240516,140300,1841501735,3760,3765,3765,3760,4199
|
|
20240516,140200,1825703830,3770,3765,3770,3765,1009
|
|
20240516,140100,1821899945,3770,3770,3770,3770,0
|
|
20240516,140000,1821899945,3770,3770,3770,3770,0
|
|
20240516,135900,1821899945,3770,3770,3770,3770,1
|
|
20240516,135800,1821896175,3765,3765,3765,3765,0
|
|
20240516,135700,1821896175,3765,3765,3765,3765,0
|
|
20240516,135600,1821896175,3765,3765,3765,3765,0
|
|
20240516,135500,1821896175,3765,3765,3765,3765,18
|
|
20240516,135400,1821828405,3770,3770,3770,3770,34
|
|
20240516,135300,1821700225,3765,3765,3765,3765,0
|
|
20240516,135200,1821700225,3765,3765,3765,3765,9
|
|
20240516,135100,1821666340,3760,3760,3760,3760,9
|
|
20240516,135000,1821632500,3760,3760,3760,3760,53
|
|
20240516,134900,1821433220,3770,3770,3770,3770,61
|
|
20240516,134800,1821203250,3770,3770,3770,3770,10
|
|
20240516,134700,1821165550,3765,3765,3765,3765,0
|
|
20240516,134600,1821165550,3765,3765,3765,3765,1270
|
|
20240516,134500,1816384000,3760,3760,3760,3760,173
|
|
20240516,134400,1815733520,3765,3760,3765,3760,3
|
|
20240516,134300,1815722235,3760,3760,3760,3760,30
|
|
20240516,134200,1815609435,3760,3760,3760,3760,0
|
|
20240516,134100,1815609435,3760,3760,3760,3760,3000
|
|
20240516,134000,1804329435,3760,3760,3760,3760,0
|
|
20240516,133900,1804329435,3760,3760,3760,3760,55
|
|
20240516,133800,1804122635,3755,3755,3755,3755,0
|
|
20240516,133700,1804122635,3755,3755,3755,3755,164
|
|
20240516,133600,1803506815,3755,3755,3755,3755,522
|
|
20240516,133500,1801546705,3755,3755,3755,3750,124
|
|
20240516,133400,1801081605,3755,3755,3755,3755,0
|
|
20240516,133300,1801081605,3755,3755,3755,3755,1517
|
|
20240516,133200,1795385270,3755,3750,3755,3750,1018
|
|
20240516,133100,1791567740,3755,3755,3755,3755,100
|
|
20240516,133000,1791192240,3755,3755,3755,3755,6
|
|
20240516,132900,1791169710,3755,3755,3755,3755,1404
|
|
20240516,132800,1785897690,3755,3755,3760,3755,2021
|
|
20240516,132700,1778308730,3760,3760,3760,3760,960
|
|
20240516,132600,1774699130,3760,3760,3760,3760,6
|
|
20240516,132500,1774676570,3760,3760,3760,3760,115
|
|
20240516,132400,1774244170,3760,3760,3760,3760,4
|
|
20240516,132300,1774229130,3755,3755,3755,3755,1046
|
|
20240516,132200,1770301400,3755,3755,3755,3755,266
|
|
20240516,132100,1769302570,3755,3755,3755,3755,30
|
|
20240516,132000,1769189920,3755,3755,3755,3755,0
|
|
20240516,131900,1769189920,3755,3755,3755,3755,177
|
|
20240516,131800,1768525285,3760,3760,3760,3760,26
|
|
20240516,131700,1768427525,3765,3770,3770,3760,6228
|
|
20240516,131600,1744994825,3780,3780,3780,3780,1
|
|
20240516,131500,1744991045,3780,3780,3780,3780,0
|
|
20240516,131400,1744991045,3780,3775,3780,3770,1508
|
|
20240516,131300,1739298460,3775,3775,3775,3775,0
|
|
20240516,131200,1739298460,3775,3775,3775,3775,44
|
|
20240516,131100,1739132360,3775,3775,3775,3775,0
|
|
20240516,131000,1739132360,3775,3775,3775,3775,10
|
|
20240516,130900,1739094610,3775,3775,3775,3775,0
|
|
20240516,130800,1739094610,3775,3775,3775,3775,0
|
|
20240516,130700,1739094610,3775,3775,3775,3775,9
|
|
20240516,130600,1739060635,3775,3780,3780,3775,43
|
|
20240516,130500,1738898290,3775,3775,3775,3775,18
|
|
20240516,130400,1738830340,3780,3775,3780,3770,220
|
|
20240516,130300,1737999290,3775,3780,3780,3775,17
|
|
20240516,130200,1737935035,3775,3785,3785,3775,691
|
|
20240516,130100,1735326460,3785,3775,3785,3775,2
|
|
20240516,130000,1735318900,3780,3785,3790,3780,4188
|
|
20240516,125900,1719479285,3790,3790,3790,3790,0
|
|
20240516,125800,1719479285,3790,3790,3790,3790,0
|
|
20240516,125700,1719479285,3790,3790,3790,3790,4
|
|
20240516,125600,1719464125,3795,3795,3795,3785,6802
|
|
20240516,125500,1693706490,3795,3795,3795,3795,6
|
|
20240516,125400,1693683720,3790,3790,3790,3790,0
|
|
20240516,125300,1693683720,3790,3790,3790,3790,10
|
|
20240516,125200,1693645820,3795,3795,3795,3795,3
|
|
20240516,125100,1693634435,3790,3790,3790,3790,0
|
|
20240516,125000,1693634435,3790,3790,3790,3790,951
|
|
20240516,124900,1690030145,3790,3790,3790,3790,93
|
|
20240516,124800,1689677675,3790,3790,3790,3790,515
|
|
20240516,124700,1687725825,3790,3790,3790,3790,0
|
|
20240516,124600,1687725825,3790,3790,3790,3790,0
|
|
20240516,124500,1687725825,3790,3795,3795,3790,4839
|
|
20240516,124400,1669372255,3795,3795,3795,3795,0
|
|
20240516,124300,1669372255,3795,3795,3795,3795,10
|
|
20240516,124200,1669334305,3795,3800,3800,3795,2055
|
|
20240516,124100,1661525580,3810,3805,3810,3805,618
|
|
20240516,124000,1659174085,3810,3810,3810,3810,0
|
|
20240516,123900,1659174085,3810,3810,3810,3810,489
|
|
20240516,123800,1657310995,3810,3805,3810,3805,1511
|
|
20240516,123700,1651561585,3800,3800,3800,3800,1
|
|
20240516,123600,1651557785,3800,3800,3800,3800,41
|
|
20240516,123500,1651401985,3800,3795,3800,3795,632
|
|
20240516,123400,1649000405,3795,3800,3800,3795,534
|
|
20240516,123300,1646971375,3795,3800,3800,3795,2127
|
|
20240516,123200,1638891735,3805,3795,3805,3795,1828
|
|
20240516,123100,1631943955,3800,3795,3800,3795,35
|
|
20240516,123000,1631811080,3795,3795,3795,3795,2009
|
|
20240516,122900,1624186925,3795,3795,3795,3795,665
|
|
20240516,122800,1621663250,3790,3790,3790,3790,65
|
|
20240516,122700,1621416900,3790,3790,3790,3790,0
|
|
20240516,122600,1621416900,3790,3790,3790,3790,1000
|
|
20240516,122500,1617626900,3790,3790,3790,3790,0
|
|
20240516,122400,1617626900,3790,3790,3795,3790,54
|
|
20240516,122300,1617422220,3790,3790,3790,3790,25
|
|
20240516,122200,1617327470,3795,3790,3795,3790,207
|
|
20240516,122100,1616542930,3790,3790,3790,3790,802
|
|
20240516,122000,1613503350,3790,3790,3790,3790,4199
|
|
20240516,121900,1597589140,3790,3790,3790,3790,95
|
|
20240516,121800,1597229090,3795,3795,3795,3795,7
|
|
20240516,121700,1597202525,3790,3790,3790,3790,264
|
|
20240516,121600,1596201965,3795,3795,3795,3795,341
|
|
20240516,121500,1594907870,3790,3790,3790,3790,0
|
|
20240516,121400,1594907870,3790,3795,3795,3790,1095
|
|
20240516,121300,1590757815,3800,3800,3800,3800,1316
|
|
20240516,121200,1585757015,3800,3800,3800,3800,300
|
|
20240516,121100,1584617015,3790,3790,3790,3790,4
|
|
20240516,121000,1584601855,3795,3805,3805,3795,1131
|
|
20240516,120900,1580308400,3800,3800,3800,3800,0
|
|
20240516,120800,1580308400,3800,3805,3805,3800,2904
|
|
20240516,120700,1569259610,3805,3805,3805,3805,323
|
|
20240516,120600,1568030595,3805,3805,3805,3805,0
|
|
20240516,120500,1568030595,3805,3805,3805,3805,27
|
|
20240516,120400,1567927860,3805,3805,3805,3805,0
|
|
20240516,120300,1567927860,3805,3805,3805,3805,0
|
|
20240516,120200,1567927860,3805,3805,3805,3805,50
|
|
20240516,120100,1567737610,3805,3805,3805,3805,552
|
|
20240516,120000,1565637250,3805,3805,3805,3805,9
|
|
20240516,115900,1565603005,3805,3805,3805,3805,1400
|
|
20240516,115800,1560276005,3800,3800,3800,3800,80
|
|
20240516,115700,1559972005,3800,3795,3800,3795,831
|
|
20240516,115600,1556814940,3795,3800,3800,3795,29
|
|
20240516,115500,1556704880,3800,3800,3800,3800,0
|
|
20240516,115400,1556704880,3800,3795,3800,3795,31
|
|
20240516,115300,1556587180,3800,3800,3800,3800,0
|
|
20240516,115200,1556587180,3800,3800,3800,3800,0
|
|
20240516,115100,1556587180,3800,3800,3800,3800,0
|
|
20240516,115000,1556587180,3800,3800,3800,3800,53
|
|
20240516,114900,1556385780,3795,3795,3795,3795,0
|
|
20240516,114800,1556385780,3795,3795,3795,3795,3
|
|
20240516,114700,1556374395,3795,3795,3795,3795,124
|
|
20240516,114600,1555903815,3795,3795,3795,3795,110
|
|
20240516,114500,1555486365,3795,3800,3800,3795,480
|
|
20240516,114400,1553664625,3800,3800,3800,3800,1
|
|
20240516,114300,1553660825,3800,3800,3800,3800,1941
|
|
20240516,114200,1546285025,3800,3800,3800,3800,1
|
|
20240516,114100,1546281225,3795,3800,3800,3795,650
|
|
20240516,114000,1543813725,3795,3795,3795,3795,150
|
|
20240516,113900,1543244475,3800,3805,3805,3800,1347
|
|
20240516,113800,1538122770,3805,3805,3805,3805,61
|
|
20240516,113700,1537890665,3810,3810,3810,3810,1
|
|
20240516,113600,1537886855,3805,3810,3810,3805,170
|
|
20240516,113500,1537239905,3810,3810,3810,3810,199
|
|
20240516,113400,1536481715,3810,3815,3815,3810,60
|
|
20240516,113300,1536252860,3815,3815,3815,3815,24
|
|
20240516,113200,1536161300,3805,3805,3805,3805,123
|
|
20240516,113100,1535693285,3800,3805,3805,3800,5001
|
|
20240516,113000,1516687970,3800,3805,3805,3800,1500
|
|
20240516,112900,1510983885,3810,3805,3810,3805,2131
|
|
20240516,112800,1502870330,3805,3805,3805,3805,0
|
|
20240516,112700,1502870330,3805,3805,3805,3805,90
|
|
20240516,112600,1502527880,3805,3810,3810,3805,695
|
|
20240516,112500,1499880445,3810,3810,3810,3810,3621
|
|
20240516,112400,1486084435,3810,3810,3810,3810,458
|
|
20240516,112300,1484339455,3810,3810,3810,3810,4653
|
|
20240516,112200,1466611525,3810,3810,3810,3810,11441
|
|
20240516,112100,1423021315,3810,3810,3810,3810,349
|
|
20240516,112000,1421691625,3815,3810,3815,3810,1272
|
|
20240516,111900,1416843090,3810,3815,3815,3810,862
|
|
20240516,111800,1413558820,3815,3815,3815,3815,100
|
|
20240516,111700,1413177320,3815,3810,3815,3810,259
|
|
20240516,111600,1412189290,3810,3810,3810,3810,142
|
|
20240516,111500,1411648270,3810,3810,3810,3810,1313
|
|
20240516,111400,1406645740,3810,3815,3815,3810,2267
|
|
20240516,111300,1398005360,3815,3815,3815,3815,1
|
|
20240516,111200,1398001545,3815,3815,3815,3815,1
|
|
20240516,111100,1397997730,3825,3825,3830,3825,3015
|
|
20240516,111000,1386462270,3825,3825,3825,3825,641
|
|
20240516,110900,1384010445,3825,3810,3825,3810,4478
|
|
20240516,110800,1366884255,3810,3800,3825,3800,9585
|
|
20240516,110700,1330353340,3800,3800,3805,3800,1702
|
|
20240516,110600,1323877240,3800,3800,3800,3800,1115
|
|
20240516,110500,1319640240,3795,3795,3800,3795,457
|
|
20240516,110400,1317905920,3790,3795,3795,3790,689
|
|
20240516,110300,1315291675,3795,3795,3795,3795,46
|
|
20240516,110200,1315117105,3795,3795,3795,3795,2
|
|
20240516,110100,1315109515,3795,3800,3800,3795,2004
|
|
20240516,110000,1307494330,3800,3790,3800,3790,2032
|
|
20240516,105900,1299772940,3790,3790,3810,3790,31991
|
|
20240516,105800,1178345050,3785,3785,3785,3785,100
|
|
20240516,105700,1177966550,3785,3785,3785,3785,328
|
|
20240516,105600,1176725070,3785,3785,3785,3780,589
|
|
20240516,105500,1174495820,3780,3780,3780,3780,79
|
|
20240516,105400,1174197200,3780,3780,3780,3780,0
|
|
20240516,105300,1174197200,3780,3780,3780,3780,227
|
|
20240516,105200,1173339140,3780,3780,3780,3780,119
|
|
20240516,105100,1172889320,3780,3775,3790,3775,7998
|
|
20240516,105000,1142662385,3775,3775,3775,3775,309
|
|
20240516,104900,1141495910,3775,3775,3775,3775,261
|
|
20240516,104800,1140510635,3775,3775,3775,3775,0
|
|
20240516,104700,1140510635,3775,3775,3775,3775,240
|
|
20240516,104600,1139604635,3775,3770,3775,3770,6605
|
|
20240516,104500,1114673190,3770,3770,3770,3770,38
|
|
20240516,104400,1114529930,3770,3770,3770,3770,2
|
|
20240516,104300,1114522390,3775,3775,3775,3775,10
|
|
20240516,104200,1114484640,3770,3770,3770,3770,596
|
|
20240516,104100,1112237720,3770,3770,3770,3770,0
|
|
20240516,104000,1112237720,3770,3765,3770,3765,2
|
|
20240516,103900,1112230185,3765,3765,3765,3765,0
|
|
20240516,103800,1112230185,3765,3760,3765,3760,4547
|
|
20240516,103700,1095115800,3760,3760,3760,3755,223
|
|
20240516,103600,1094278265,3760,3760,3760,3760,122
|
|
20240516,103500,1093819545,3760,3760,3760,3760,132
|
|
20240516,103400,1093323225,3760,3760,3760,3760,329
|
|
20240516,103300,1092086185,3760,3760,3760,3760,200
|
|
20240516,103200,1091334185,3760,3760,3760,3760,654
|
|
20240516,103100,1088875145,3760,3760,3760,3760,0
|
|
20240516,103000,1088875145,3760,3760,3760,3760,0
|
|
20240516,102900,1088875145,3760,3760,3760,3760,91
|
|
20240516,102800,1088532985,3765,3765,3765,3765,1876
|
|
20240516,102700,1081469845,3765,3765,3765,3765,209
|
|
20240516,102600,1080682960,3765,3770,3770,3765,11109
|
|
20240516,102500,1038828420,3770,3770,3770,3770,78
|
|
20240516,102400,1038534360,3770,3770,3770,3770,305
|
|
20240516,102300,1037384510,3770,3765,3770,3765,511
|
|
20240516,102200,1035458060,3765,3765,3765,3765,659
|
|
20240516,102100,1032976925,3765,3765,3765,3765,0
|
|
20240516,102000,1032976925,3765,3765,3765,3765,285
|
|
20240516,101900,1031903900,3765,3760,3765,3760,982
|
|
20240516,101800,1028206735,3760,3760,3760,3760,2000
|
|
20240516,101700,1020686735,3760,3760,3760,3760,270
|
|
20240516,101600,1019671535,3750,3750,3750,3750,20
|
|
20240516,101500,1019596535,3760,3760,3760,3760,270
|
|
20240516,101400,1018581335,3760,3760,3760,3760,850
|
|
20240516,101300,1015385335,3760,3760,3760,3760,1329
|
|
20240516,101200,1010388295,3760,3750,3760,3750,101
|
|
20240516,101100,1010009535,3755,3750,3755,3750,3597
|
|
20240516,101000,996520380,3750,3750,3750,3750,324
|
|
20240516,100900,995305380,3755,3755,3755,3755,1111
|
|
20240516,100800,991133575,3755,3755,3755,3755,131
|
|
20240516,100700,990641670,3760,3760,3760,3760,185
|
|
20240516,100600,989946070,3765,3765,3765,3760,1189
|
|
20240516,100500,985474620,3765,3760,3765,3760,115
|
|
20240516,100400,985041895,3765,3770,3770,3765,360
|
|
20240516,100300,983686485,3770,3770,3770,3765,413
|
|
20240516,100200,982129980,3770,3765,3770,3765,730
|
|
20240516,100100,979381380,3765,3760,3765,3760,2699
|
|
20240516,100000,969224645,3755,3755,3755,3755,6
|
|
20240516,095900,969202115,3755,3755,3755,3755,932
|
|
20240516,095800,965702455,3755,3755,3755,3755,85
|
|
20240516,095700,965383280,3750,3750,3750,3750,0
|
|
20240516,095600,965383280,3750,3750,3750,3750,0
|
|
20240516,095500,965383280,3750,3750,3750,3750,2027
|
|
20240516,095400,957782030,3745,3745,3745,3745,2129
|
|
20240516,095300,949808925,3740,3740,3740,3740,5
|
|
20240516,095200,949790225,3745,3745,3745,3745,118
|
|
20240516,095100,949348315,3745,3745,3745,3745,1221
|
|
20240516,095000,944775670,3745,3745,3745,3745,0
|
|
20240516,094900,944775670,3745,3740,3745,3740,1161
|
|
20240516,094800,940432520,3735,3735,3735,3735,94
|
|
20240516,094700,940081430,3735,3735,3735,3730,12
|
|
20240516,094600,940036615,3735,3735,3735,3730,2104
|
|
20240516,094500,932187825,3735,3730,3735,3730,424
|
|
20240516,094400,930605815,3730,3725,3735,3725,17390
|
|
20240516,094300,865822560,3730,3740,3740,3730,10238
|
|
20240516,094200,827594475,3745,3740,3745,3740,1060
|
|
20240516,094100,823625485,3735,3755,3755,3735,27650
|
|
20240516,094000,720252280,3755,3755,3755,3755,802
|
|
20240516,093900,717240770,3760,3765,3765,3760,4090
|
|
20240516,093800,701862270,3765,3770,3770,3765,4293
|
|
20240516,093700,685698330,3770,3770,3770,3770,2
|
|
20240516,093600,685690790,3770,3765,3770,3765,1084
|
|
20240516,093500,681607480,3765,3770,3775,3765,1694
|
|
20240516,093400,675221050,3770,3780,3780,3770,6474
|
|
20240516,093300,650785535,3780,3785,3785,3780,944
|
|
20240516,093200,647215670,3785,3790,3790,3785,1774
|
|
20240516,093100,640495700,3785,3790,3795,3785,4756
|
|
20240516,093000,622461765,3780,3785,3785,3780,4530
|
|
20240516,092900,605325715,3780,3780,3785,3780,4388
|
|
20240516,092800,588728065,3780,3770,3785,3770,7883
|
|
20240516,092700,558947175,3775,3780,3780,3775,1292
|
|
20240516,092600,554069350,3780,3770,3780,3770,1132
|
|
20240516,092500,549796515,3770,3765,3780,3765,12818
|
|
20240516,092400,501467895,3760,3765,3765,3760,942
|
|
20240516,092300,497923865,3755,3755,3770,3755,8027
|
|
20240516,092200,467715645,3750,3760,3760,3750,2574
|
|
20240516,092100,458046320,3765,3745,3765,3745,5918
|
|
20240516,092000,435819095,3750,3750,3755,3745,4315
|
|
20240516,091900,419637555,3755,3760,3760,3755,1769
|
|
20240516,091800,412989575,3755,3750,3760,3750,1737
|
|
20240516,091700,406461370,3755,3745,3755,3740,2893
|
|
20240516,091600,395615595,3750,3755,3760,3750,4329
|
|
20240516,091500,379379645,3765,3725,3765,3725,16759
|
|
20240516,091400,316618845,3720,3725,3725,3720,1912
|
|
20240516,091300,309502315,3730,3730,3730,3725,4467
|
|
20240516,091200,292851005,3740,3745,3745,3730,2519
|
|
20240516,091100,283444940,3735,3730,3740,3730,13301
|
|
20240516,091000,233724245,3730,3715,3730,3715,7031
|
|
20240516,090900,207569885,3720,3720,3725,3720,2484
|
|
20240516,090800,198329380,3720,3720,3720,3720,539
|
|
20240516,090700,196324300,3720,3730,3730,3720,1735
|
|
20240516,090600,189859160,3735,3730,3735,3725,6177
|
|
20240516,090500,166797140,3735,3715,3735,3710,9375
|
|
20240516,090400,131936435,3715,3715,3715,3715,1321
|
|
20240516,090300,127028920,3715,3710,3720,3700,8044
|
|
20240516,090200,97163365,3710,3710,3725,3710,2270
|
|
20240516,090100,88729460,3705,3750,3765,3700,11455
|
|
20240516,090000,45984910,3760,3670,3760,3670,12439
|