597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,185400,1693166165,3440,3440,3440,3440,22664
|
|
20240516,185300,1693166165,3440,3440,3440,3440,0
|
|
20240516,185200,1693166165,3440,3440,3440,3440,0
|
|
20240516,185100,1693166165,3440,3440,3440,3440,0
|
|
20240516,185000,1693166165,3440,3440,3440,3440,0
|
|
20240516,184900,1693166165,3440,3440,3440,3440,0
|
|
20240516,184800,1693166165,3440,3440,3440,3440,0
|
|
20240516,184700,1693166165,3440,3440,3440,3440,0
|
|
20240516,184600,1693166165,3440,3440,3440,3440,0
|
|
20240516,184500,1693166165,3440,3440,3440,3440,0
|
|
20240516,184400,1693166165,3440,3440,3440,3440,0
|
|
20240516,184300,1693166165,3440,3440,3440,3440,0
|
|
20240516,184200,1693166165,3440,3440,3440,3440,0
|
|
20240516,184100,1693166165,3440,3440,3440,3440,0
|
|
20240516,184000,1693166165,3440,3440,3440,3440,0
|
|
20240516,183900,1693166165,3440,3440,3440,3440,0
|
|
20240516,183800,1693166165,3440,3440,3440,3440,0
|
|
20240516,183700,1693166165,3440,3440,3440,3440,0
|
|
20240516,183600,1693166165,3440,3440,3440,3440,0
|
|
20240516,183500,1693166165,3440,3440,3440,3440,0
|
|
20240516,183400,1693166165,3440,3440,3440,3440,0
|
|
20240516,183300,1693166165,3440,3440,3440,3440,0
|
|
20240516,183200,1693166165,3440,3440,3440,3440,0
|
|
20240516,183100,1693166165,3440,3440,3440,3440,0
|
|
20240516,183000,1693166165,3440,3440,3440,3440,0
|
|
20240516,182900,1693166165,3440,3440,3440,3440,0
|
|
20240516,182800,1693166165,3440,3440,3440,3440,0
|
|
20240516,182700,1693166165,3440,3440,3440,3440,0
|
|
20240516,182600,1693166165,3440,3440,3440,3440,0
|
|
20240516,182500,1693166165,3440,3440,3440,3440,0
|
|
20240516,182400,1693166165,3440,3440,3440,3440,22664
|
|
20240516,182300,1693166165,3440,3440,3440,3440,0
|
|
20240516,182200,1693166165,3440,3440,3440,3440,0
|
|
20240516,182100,1693166165,3440,3440,3440,3440,0
|
|
20240516,182000,1693166165,3440,3440,3440,3440,0
|
|
20240516,181900,1693166165,3440,3440,3440,3440,0
|
|
20240516,181800,1693166165,3440,3440,3440,3440,0
|
|
20240516,181700,1693166165,3440,3440,3440,3440,0
|
|
20240516,181600,1693166165,3440,3440,3440,3440,0
|
|
20240516,181500,1693166165,3440,3440,3440,3440,0
|
|
20240516,181400,1693166165,3440,3440,3440,3440,0
|
|
20240516,181300,1693166165,3440,3440,3440,3440,0
|
|
20240516,181200,1693166165,3440,3440,3440,3440,0
|
|
20240516,181100,1693166165,3440,3440,3440,3440,0
|
|
20240516,181000,1693166165,3440,3440,3440,3440,0
|
|
20240516,180900,1693166165,3440,3440,3440,3440,0
|
|
20240516,180800,1693166165,3440,3440,3440,3440,0
|
|
20240516,180700,1693166165,3440,3440,3440,3440,0
|
|
20240516,180600,1693166165,3440,3440,3440,3440,0
|
|
20240516,180500,1693166165,3440,3440,3440,3440,0
|
|
20240516,180400,1693166165,3440,3440,3440,3440,0
|
|
20240516,180300,1693166165,3440,3440,3440,3440,0
|
|
20240516,180200,1693166165,3440,3440,3440,3440,0
|
|
20240516,180100,1693166165,3440,3440,3440,3440,0
|
|
20240516,180000,1693166165,3440,3440,3440,3440,0
|
|
20240516,175900,1693166165,3440,3440,3440,3440,0
|
|
20240516,175800,1693166165,3440,3440,3440,3440,0
|
|
20240516,175700,1693166165,3440,3440,3440,3440,0
|
|
20240516,175600,1693166165,3440,3440,3440,3440,0
|
|
20240516,175500,1693166165,3440,3440,3440,3440,0
|
|
20240516,175400,1693166165,3440,3440,3440,3440,22664
|
|
20240516,175300,1693166165,3440,3440,3440,3440,0
|
|
20240516,175200,1693166165,3440,3440,3440,3440,0
|
|
20240516,175100,1693166165,3440,3440,3440,3440,0
|
|
20240516,175000,1693166165,3440,3440,3440,3440,0
|
|
20240516,174900,1693166165,3440,3440,3440,3440,0
|
|
20240516,174800,1693166165,3440,3440,3440,3440,0
|
|
20240516,174700,1693166165,3440,3440,3440,3440,0
|
|
20240516,174600,1693166165,3440,3440,3440,3440,0
|
|
20240516,174500,1693166165,3440,3440,3440,3440,0
|
|
20240516,174400,1693166165,3440,3440,3440,3440,0
|
|
20240516,174300,1693166165,3440,3440,3440,3440,0
|
|
20240516,174200,1693166165,3440,3440,3440,3440,0
|
|
20240516,174100,1693166165,3440,3440,3440,3440,0
|
|
20240516,174000,1693166165,3440,3440,3440,3440,0
|
|
20240516,173900,1693166165,3440,3440,3440,3440,0
|
|
20240516,173800,1693166165,3440,3440,3440,3440,0
|
|
20240516,173700,1693166165,3440,3440,3440,3440,0
|
|
20240516,173600,1693166165,3440,3440,3440,3440,0
|
|
20240516,173500,1693166165,3440,3440,3440,3440,0
|
|
20240516,173400,1693166165,3440,3440,3440,3440,0
|
|
20240516,173300,1693166165,3440,3440,3440,3440,0
|
|
20240516,173200,1693166165,3440,3440,3440,3440,0
|
|
20240516,173100,1693166165,3440,3440,3440,3440,0
|
|
20240516,173000,1693166165,3440,3440,3440,3440,0
|
|
20240516,172900,1693166165,3440,3440,3440,3440,0
|
|
20240516,172800,1693166165,3440,3440,3440,3440,0
|
|
20240516,172700,1693166165,3440,3440,3440,3440,0
|
|
20240516,172600,1693166165,3440,3440,3440,3440,0
|
|
20240516,172500,1693166165,3440,3440,3440,3440,0
|
|
20240516,172400,1693166165,3440,3440,3440,3440,22664
|
|
20240516,172300,1693166165,3440,3440,3440,3440,0
|
|
20240516,172200,1693166165,3440,3440,3440,3440,0
|
|
20240516,172100,1693166165,3440,3440,3440,3440,0
|
|
20240516,172000,1693166165,3440,3440,3440,3440,0
|
|
20240516,171900,1693166165,3440,3440,3440,3440,0
|
|
20240516,171800,1693166165,3440,3440,3440,3440,0
|
|
20240516,171700,1693166165,3440,3440,3440,3440,0
|
|
20240516,171600,1693166165,3440,3440,3440,3440,0
|
|
20240516,171500,1693166165,3440,3440,3440,3440,0
|
|
20240516,171400,1693166165,3440,3440,3440,3440,0
|
|
20240516,171300,1693166165,3440,3440,3440,3440,0
|
|
20240516,171200,1693166165,3440,3440,3440,3440,0
|
|
20240516,171100,1693166165,3440,3440,3440,3440,0
|
|
20240516,171000,1693166165,3440,3440,3440,3440,0
|
|
20240516,170900,1693166165,3440,3440,3440,3440,0
|
|
20240516,170800,1693166165,3440,3440,3440,3440,0
|
|
20240516,170700,1693166165,3440,3440,3440,3440,0
|
|
20240516,170600,1693166165,3440,3440,3440,3440,0
|
|
20240516,170500,1693166165,3440,3440,3440,3440,0
|
|
20240516,170400,1693166165,3440,3440,3440,3440,0
|
|
20240516,170300,1693166165,3440,3440,3440,3440,0
|
|
20240516,170200,1693166165,3440,3440,3440,3440,0
|
|
20240516,170100,1693166165,3440,3440,3440,3440,0
|
|
20240516,170000,1693166165,3440,3440,3440,3440,0
|
|
20240516,165900,1693166165,3440,3440,3440,3440,0
|
|
20240516,165800,1693166165,3440,3440,3440,3440,0
|
|
20240516,165700,1693166165,3440,3440,3440,3440,0
|
|
20240516,165600,1693166165,3440,3440,3440,3440,0
|
|
20240516,165500,1693166165,3440,3440,3440,3440,0
|
|
20240516,165400,1693166165,3440,3440,3440,3440,22664
|
|
20240516,165300,1693166165,3440,3440,3440,3440,0
|
|
20240516,165200,1693166165,3440,3440,3440,3440,0
|
|
20240516,165100,1693166165,3440,3440,3440,3440,0
|
|
20240516,165000,1693166165,3440,3440,3440,3440,0
|
|
20240516,164900,1693166165,3440,3440,3440,3440,0
|
|
20240516,164800,1693166165,3440,3440,3440,3440,0
|
|
20240516,164700,1693166165,3440,3440,3440,3440,0
|
|
20240516,164600,1693166165,3440,3440,3440,3440,0
|
|
20240516,164500,1693166165,3440,3440,3440,3440,0
|
|
20240516,164400,1693166165,3440,3440,3440,3440,0
|
|
20240516,164300,1693166165,3440,3440,3440,3440,0
|
|
20240516,164200,1693166165,3440,3440,3440,3440,0
|
|
20240516,164100,1693166165,3440,3440,3440,3440,0
|
|
20240516,164000,1693166165,3440,3440,3440,3440,0
|
|
20240516,163900,1693166165,3440,3440,3440,3440,0
|
|
20240516,163800,1693166165,3440,3440,3440,3440,0
|
|
20240516,163700,1693166165,3440,3440,3440,3440,0
|
|
20240516,163600,1693166165,3440,3440,3440,3440,0
|
|
20240516,163500,1693166165,3440,3440,3440,3440,0
|
|
20240516,163400,1693166165,3440,3440,3440,3440,0
|
|
20240516,163300,1693166165,3440,3440,3440,3440,0
|
|
20240516,163200,1693166165,3440,3440,3440,3440,0
|
|
20240516,163100,1693166165,3440,3440,3440,3440,0
|
|
20240516,163000,1693166165,3440,3440,3440,3440,0
|
|
20240516,162900,1693166165,3440,3440,3440,3440,0
|
|
20240516,162800,1693166165,3440,3440,3440,3440,0
|
|
20240516,162700,1693166165,3440,3440,3440,3440,0
|
|
20240516,162600,1693166165,3440,3440,3440,3440,0
|
|
20240516,162500,1693166165,3440,3440,3440,3440,0
|
|
20240516,162400,1693166165,3440,3440,3440,3440,22664
|
|
20240516,162300,1693166165,3440,3440,3440,3440,0
|
|
20240516,162200,1693166165,3440,3440,3440,3440,0
|
|
20240516,162100,1693166165,3440,3440,3440,3440,0
|
|
20240516,162000,1693166165,3440,3440,3440,3440,0
|
|
20240516,161900,1693166165,3440,3440,3440,3440,0
|
|
20240516,161800,1693166165,3440,3440,3440,3440,0
|
|
20240516,161700,1693166165,3440,3440,3440,3440,0
|
|
20240516,161600,1693166165,3440,3440,3440,3440,0
|
|
20240516,161500,1693166165,3440,3440,3440,3440,0
|
|
20240516,161400,1693166165,3440,3440,3440,3440,0
|
|
20240516,161300,1693166165,3440,3440,3440,3440,0
|
|
20240516,161200,1693166165,3440,3440,3440,3440,0
|
|
20240516,161100,1693166165,3440,3440,3440,3440,0
|
|
20240516,161000,1693166165,3440,3440,3440,3440,0
|
|
20240516,160900,1693166165,3440,3440,3440,3440,0
|
|
20240516,160800,1693166165,3440,3440,3440,3440,0
|
|
20240516,160700,1693166165,3440,3440,3440,3440,0
|
|
20240516,160600,1693166165,3440,3440,3440,3440,0
|
|
20240516,160500,1693166165,3440,3440,3440,3440,0
|
|
20240516,160400,1693166165,3440,3440,3440,3440,0
|
|
20240516,160300,1693166165,3440,3440,3440,3440,0
|
|
20240516,160200,1693166165,3440,3440,3440,3440,0
|
|
20240516,160100,1693166165,3440,3440,3440,3440,0
|
|
20240516,160000,1693166165,3440,3440,3440,3440,0
|
|
20240516,155900,1693166165,3440,3440,3440,3440,0
|
|
20240516,155800,1693166165,3440,3440,3440,3440,0
|
|
20240516,155700,1693166165,3440,3440,3440,3440,0
|
|
20240516,155600,1693166165,3440,3440,3440,3440,0
|
|
20240516,155500,1693166165,3440,3440,3440,3440,0
|
|
20240516,155400,1693166165,3440,3440,3440,3440,22664
|
|
20240516,155300,1693166165,3440,3440,3440,3440,0
|
|
20240516,155200,1693166165,3440,3440,3440,3440,0
|
|
20240516,155100,1693166165,3440,3440,3440,3440,0
|
|
20240516,155000,1693166165,3440,3440,3440,3440,0
|
|
20240516,154900,1693166165,3440,3440,3440,3440,0
|
|
20240516,154800,1693166165,3440,3440,3440,3440,0
|
|
20240516,154700,1693166165,3440,3440,3440,3440,0
|
|
20240516,154600,1693166165,3440,3440,3440,3440,0
|
|
20240516,154500,1693166165,3440,3440,3440,3440,0
|
|
20240516,154400,1693166165,3440,3440,3440,3440,0
|
|
20240516,154300,1693166165,3440,3440,3440,3440,0
|
|
20240516,154200,1693166165,3440,3440,3440,3440,0
|
|
20240516,154100,1693166165,3440,3440,3440,3440,0
|
|
20240516,154000,1693166165,3440,3440,3440,3440,0
|
|
20240516,153900,1693166165,3440,3440,3440,3440,0
|
|
20240516,153800,1693166165,3440,3440,3440,3440,0
|
|
20240516,153700,1693166165,3440,3440,3440,3440,0
|
|
20240516,153600,1693166165,3440,3440,3440,3440,0
|
|
20240516,153500,1693166165,3440,3440,3440,3440,0
|
|
20240516,153400,1693166165,3440,3440,3440,3440,0
|
|
20240516,153300,1693166165,3440,3440,3440,3440,0
|
|
20240516,153200,1693166165,3440,3440,3440,3440,0
|
|
20240516,153100,1693166165,3440,3440,3440,3440,0
|
|
20240516,153000,1693166165,3440,3440,3440,3440,22664
|
|
20240516,152900,1615202005,3430,3430,3430,3430,0
|
|
20240516,152800,1615202005,3430,3430,3430,3430,0
|
|
20240516,152700,1615202005,3430,3430,3430,3430,0
|
|
20240516,152600,1615202005,3430,3430,3430,3430,0
|
|
20240516,152500,1615202005,3430,3430,3430,3430,0
|
|
20240516,152400,1615202005,3430,3430,3430,3430,0
|
|
20240516,152300,1615202005,3430,3430,3430,3430,0
|
|
20240516,152200,1615202005,3430,3430,3430,3430,0
|
|
20240516,152100,1615202005,3430,3430,3430,3430,0
|
|
20240516,152000,1615202005,3430,3430,3430,3430,0
|
|
20240516,151900,1615202005,3430,3425,3430,3425,2630
|
|
20240516,151800,1606193740,3430,3425,3430,3425,1703
|
|
20240516,151700,1600355450,3430,3430,3430,3430,208
|
|
20240516,151600,1599642010,3430,3430,3430,3420,155
|
|
20240516,151500,1599110370,3430,3430,3430,3430,1
|
|
20240516,151400,1599106940,3430,3430,3430,3430,691
|
|
20240516,151300,1596736810,3430,3430,3430,3415,182
|
|
20240516,151200,1596114800,3430,3430,3430,3415,10175
|
|
20240516,151100,1561342370,3420,3425,3430,3420,2488
|
|
20240516,151000,1552811325,3430,3425,3430,3425,1048
|
|
20240516,150900,1549221420,3430,3425,3430,3425,473
|
|
20240516,150800,1547601385,3425,3425,3425,3425,1204
|
|
20240516,150700,1543477685,3425,3430,3435,3425,2287
|
|
20240516,150600,1535634175,3425,3430,3430,3425,1003
|
|
20240516,150500,1532198895,3430,3430,3430,3430,1
|
|
20240516,150400,1532195465,3430,3425,3430,3425,103
|
|
20240516,150300,1531842675,3430,3425,3430,3425,8
|
|
20240516,150200,1531815250,3430,3425,3430,3425,3522
|
|
20240516,150100,1519752355,3425,3420,3425,3420,870
|
|
20240516,150000,1516776930,3425,3425,3425,3425,3
|
|
20240516,145900,1516766655,3420,3420,3420,3420,0
|
|
20240516,145800,1516766655,3420,3420,3420,3420,0
|
|
20240516,145700,1516766655,3420,3420,3420,3420,201
|
|
20240516,145600,1516079235,3420,3420,3420,3415,2871
|
|
20240516,145500,1506260425,3420,3420,3420,3420,0
|
|
20240516,145400,1506260425,3420,3420,3420,3420,1140
|
|
20240516,145300,1502361625,3420,3420,3420,3420,50
|
|
20240516,145200,1502190625,3420,3420,3420,3420,3005
|
|
20240516,145100,1491913525,3420,3420,3420,3420,6716
|
|
20240516,145000,1468944805,3420,3420,3420,3420,12
|
|
20240516,144900,1468903765,3425,3425,3425,3425,1012
|
|
20240516,144800,1465437665,3425,3425,3425,3425,1150
|
|
20240516,144700,1461498915,3425,3425,3425,3425,0
|
|
20240516,144600,1461498915,3425,3425,3425,3425,20
|
|
20240516,144500,1461430415,3425,3425,3425,3425,26
|
|
20240516,144400,1461341365,3425,3420,3425,3420,1372
|
|
20240516,144300,1456648375,3420,3420,3420,3420,466
|
|
20240516,144200,1455054655,3420,3420,3420,3420,0
|
|
20240516,144100,1455054655,3420,3425,3425,3420,901
|
|
20240516,144000,1451973230,3425,3425,3425,3425,0
|
|
20240516,143900,1451973230,3425,3425,3425,3425,1
|
|
20240516,143800,1451969805,3420,3420,3420,3420,2904
|
|
20240516,143700,1442038125,3425,3425,3425,3425,850
|
|
20240516,143600,1439126875,3425,3425,3425,3425,30
|
|
20240516,143500,1439024125,3430,3430,3430,3430,1
|
|
20240516,143400,1439020695,3425,3425,3425,3425,600
|
|
20240516,143300,1436965695,3430,3430,3430,3430,0
|
|
20240516,143200,1436965695,3430,3430,3430,3430,11
|
|
20240516,143100,1436927965,3425,3425,3425,3425,201
|
|
20240516,143000,1436239540,3430,3430,3430,3430,0
|
|
20240516,142900,1436239540,3430,3430,3430,3430,0
|
|
20240516,142800,1436239540,3430,3420,3430,3420,4620
|
|
20240516,142700,1420409140,3420,3420,3420,3420,102
|
|
20240516,142600,1420060300,3420,3420,3420,3420,1046
|
|
20240516,142500,1416482980,3420,3420,3420,3420,200
|
|
20240516,142400,1415798980,3425,3425,3425,3425,45
|
|
20240516,142300,1415644855,3425,3425,3425,3425,1500
|
|
20240516,142200,1410507355,3425,3425,3425,3425,1469
|
|
20240516,142100,1405476030,3425,3425,3425,3425,4945
|
|
20240516,142000,1388539405,3425,3425,3425,3425,4
|
|
20240516,141900,1388525705,3425,3425,3425,3420,1006
|
|
20240516,141800,1385085160,3425,3425,3425,3425,0
|
|
20240516,141700,1385085160,3425,3425,3425,3425,2774
|
|
20240516,141600,1375584210,3425,3430,3430,3425,161
|
|
20240516,141500,1375032770,3430,3430,3430,3430,0
|
|
20240516,141400,1375032770,3430,3430,3430,3430,10
|
|
20240516,141300,1374998470,3430,3430,3430,3430,0
|
|
20240516,141200,1374998470,3430,3430,3430,3430,0
|
|
20240516,141100,1374998470,3430,3430,3430,3430,20
|
|
20240516,141000,1374929870,3430,3430,3430,3430,0
|
|
20240516,140900,1374929870,3430,3430,3430,3430,0
|
|
20240516,140800,1374929870,3430,3425,3430,3425,389
|
|
20240516,140700,1373596750,3430,3430,3430,3430,46
|
|
20240516,140600,1373438970,3430,3430,3430,3430,30
|
|
20240516,140500,1373336070,3430,3430,3430,3430,0
|
|
20240516,140400,1373336070,3430,3430,3430,3430,4
|
|
20240516,140300,1373322350,3430,3430,3430,3430,0
|
|
20240516,140200,1373322350,3430,3430,3430,3430,1000
|
|
20240516,140100,1369892350,3435,3435,3435,3435,0
|
|
20240516,140000,1369892350,3435,3435,3435,3435,0
|
|
20240516,135900,1369892350,3435,3435,3435,3435,0
|
|
20240516,135800,1369892350,3435,3435,3435,3435,1
|
|
20240516,135700,1369888915,3430,3430,3430,3430,0
|
|
20240516,135600,1369888915,3430,3430,3430,3430,11
|
|
20240516,135500,1369851185,3430,3430,3430,3430,0
|
|
20240516,135400,1369851185,3430,3430,3430,3430,0
|
|
20240516,135300,1369851185,3430,3430,3430,3430,0
|
|
20240516,135200,1369851185,3430,3430,3430,3430,154
|
|
20240516,135100,1369322965,3430,3430,3430,3430,22
|
|
20240516,135000,1369247505,3430,3425,3430,3425,27
|
|
20240516,134900,1369154940,3430,3430,3430,3430,336
|
|
20240516,134800,1368002460,3430,3430,3430,3430,7
|
|
20240516,134700,1367978450,3430,3430,3430,3430,0
|
|
20240516,134600,1367978450,3430,3425,3430,3425,2900
|
|
20240516,134500,1358043950,3430,3430,3430,3430,1102
|
|
20240516,134400,1354264090,3435,3435,3435,3435,300
|
|
20240516,134300,1353233590,3430,3430,3430,3430,0
|
|
20240516,134200,1353233590,3430,3440,3440,3430,605
|
|
20240516,134100,1351158420,3440,3440,3440,3440,1
|
|
20240516,134000,1351154980,3430,3430,3430,3430,0
|
|
20240516,133900,1351154980,3430,3440,3440,3430,27
|
|
20240516,133800,1351062110,3440,3440,3440,3440,1
|
|
20240516,133700,1351058670,3430,3430,3430,3430,20
|
|
20240516,133600,1350990070,3440,3440,3440,3440,2
|
|
20240516,133500,1350983190,3440,3440,3440,3440,3
|
|
20240516,133400,1350972870,3440,3440,3440,3440,0
|
|
20240516,133300,1350972870,3440,3430,3440,3430,51
|
|
20240516,133200,1350797930,3430,3430,3430,3430,100
|
|
20240516,133100,1350454930,3440,3440,3440,3440,0
|
|
20240516,133000,1350454930,3440,3440,3440,3440,0
|
|
20240516,132900,1350454930,3440,3440,3440,3440,1
|
|
20240516,132800,1350451490,3425,3440,3440,3425,3134
|
|
20240516,132700,1339707895,3440,3435,3440,3435,23
|
|
20240516,132600,1339628880,3430,3430,3430,3430,4500
|
|
20240516,132500,1324193880,3440,3440,3440,3440,0
|
|
20240516,132400,1324193880,3440,3440,3440,3440,0
|
|
20240516,132300,1324193880,3440,3440,3440,3440,2
|
|
20240516,132200,1324187000,3435,3435,3435,3435,30
|
|
20240516,132100,1324083950,3435,3435,3435,3435,22
|
|
20240516,132000,1324008380,3435,3435,3435,3435,5
|
|
20240516,131900,1323991205,3440,3430,3440,3430,1214
|
|
20240516,131800,1319827175,3430,3430,3430,3430,2540
|
|
20240516,131700,1311114975,3430,3430,3430,3430,297
|
|
20240516,131600,1310096265,3435,3435,3435,3435,1
|
|
20240516,131500,1310092830,3435,3430,3435,3430,61
|
|
20240516,131400,1309883595,3435,3435,3435,3435,100
|
|
20240516,131300,1309540095,3440,3440,3440,3440,1
|
|
20240516,131200,1309536655,3440,3440,3440,3440,0
|
|
20240516,131100,1309536655,3440,3440,3440,3440,0
|
|
20240516,131000,1309536655,3440,3440,3440,3440,20
|
|
20240516,130900,1309467855,3440,3440,3440,3440,0
|
|
20240516,130800,1309467855,3440,3440,3440,3440,0
|
|
20240516,130700,1309467855,3440,3440,3440,3440,0
|
|
20240516,130600,1309467855,3440,3440,3440,3440,0
|
|
20240516,130500,1309467855,3440,3440,3440,3440,7
|
|
20240516,130400,1309443775,3440,3440,3440,3440,0
|
|
20240516,130300,1309443775,3440,3440,3440,3440,0
|
|
20240516,130200,1309443775,3440,3440,3440,3440,12
|
|
20240516,130100,1309402495,3440,3430,3440,3430,801
|
|
20240516,130000,1306655055,3430,3440,3440,3430,514
|
|
20240516,125900,1304887535,3445,3445,3445,3445,43
|
|
20240516,125800,1304739400,3445,3440,3445,3440,1032
|
|
20240516,125700,1301189315,3440,3440,3440,3440,0
|
|
20240516,125600,1301189315,3440,3430,3440,3430,18782
|
|
20240516,125500,1236655450,3430,3435,3435,3430,186
|
|
20240516,125400,1236017395,3435,3435,3435,3435,4
|
|
20240516,125300,1236003655,3430,3430,3430,3430,10
|
|
20240516,125200,1235969355,3430,3430,3430,3430,140
|
|
20240516,125100,1235489155,3430,3430,3430,3430,161
|
|
20240516,125000,1234936925,3430,3430,3430,3430,303
|
|
20240516,124900,1233897635,3430,3430,3430,3430,0
|
|
20240516,124800,1233897635,3430,3430,3430,3430,0
|
|
20240516,124700,1233897635,3430,3430,3430,3430,32
|
|
20240516,124600,1233787875,3430,3430,3430,3430,500
|
|
20240516,124500,1232072875,3430,3430,3430,3430,1485
|
|
20240516,124400,1226979325,3430,3430,3430,3430,0
|
|
20240516,124300,1226979325,3430,3430,3430,3430,0
|
|
20240516,124200,1226979325,3430,3430,3430,3430,100
|
|
20240516,124100,1226636325,3430,3430,3430,3430,0
|
|
20240516,124000,1226636325,3430,3430,3430,3430,0
|
|
20240516,123900,1226636325,3430,3430,3430,3430,19
|
|
20240516,123800,1226571155,3430,3430,3430,3430,3726
|
|
20240516,123700,1213790975,3425,3425,3425,3425,177
|
|
20240516,123600,1213184750,3425,3425,3425,3425,2652
|
|
20240516,123500,1204101650,3420,3415,3420,3415,3400
|
|
20240516,123400,1192480650,3420,3415,3420,3415,1600
|
|
20240516,123300,1187010150,3415,3415,3415,3415,0
|
|
20240516,123200,1187010150,3415,3415,3415,3415,0
|
|
20240516,123100,1187010150,3415,3420,3420,3415,200
|
|
20240516,123000,1186327140,3420,3420,3420,3420,0
|
|
20240516,122900,1186327140,3420,3420,3420,3420,0
|
|
20240516,122800,1186327140,3420,3420,3420,3420,0
|
|
20240516,122700,1186327140,3420,3420,3420,3420,501
|
|
20240516,122600,1184613720,3420,3420,3420,3420,0
|
|
20240516,122500,1184613720,3420,3420,3420,3420,4043
|
|
20240516,122400,1170786660,3420,3425,3425,3420,554
|
|
20240516,122300,1168889340,3420,3420,3420,3420,1371
|
|
20240516,122200,1164200520,3420,3420,3420,3420,4
|
|
20240516,122100,1164186840,3420,3420,3420,3420,0
|
|
20240516,122000,1164186840,3420,3420,3425,3420,758
|
|
20240516,121900,1161591980,3420,3420,3420,3420,12
|
|
20240516,121800,1161550940,3420,3420,3420,3420,163
|
|
20240516,121700,1160993480,3420,3420,3420,3420,987
|
|
20240516,121600,1157617940,3420,3420,3420,3420,300
|
|
20240516,121500,1156591940,3420,3420,3420,3420,175
|
|
20240516,121400,1155993440,3420,3420,3420,3420,1576
|
|
20240516,121300,1150603520,3420,3420,3420,3420,0
|
|
20240516,121200,1150603520,3420,3420,3420,3420,1793
|
|
20240516,121100,1144471460,3420,3420,3420,3420,82
|
|
20240516,121000,1144191020,3420,3415,3420,3415,72
|
|
20240516,120900,1143944990,3415,3415,3415,3415,0
|
|
20240516,120800,1143944990,3415,3415,3415,3415,0
|
|
20240516,120700,1143944990,3415,3415,3415,3415,500
|
|
20240516,120600,1142237490,3415,3415,3415,3415,739
|
|
20240516,120500,1139713805,3420,3420,3420,3420,55
|
|
20240516,120400,1139525705,3420,3420,3420,3420,51
|
|
20240516,120300,1139351285,3415,3415,3415,3415,0
|
|
20240516,120200,1139351285,3415,3415,3415,3415,0
|
|
20240516,120100,1139351285,3415,3415,3415,3415,1000
|
|
20240516,120000,1135936285,3415,3415,3415,3415,0
|
|
20240516,115900,1135936285,3415,3415,3415,3415,957
|
|
20240516,115800,1132668130,3420,3420,3420,3420,1
|
|
20240516,115700,1132664710,3420,3420,3420,3420,156
|
|
20240516,115600,1132131190,3415,3415,3415,3415,1
|
|
20240516,115500,1132127775,3415,3415,3415,3415,150
|
|
20240516,115400,1131615525,3415,3415,3415,3415,1000
|
|
20240516,115300,1128200525,3415,3415,3415,3415,200
|
|
20240516,115200,1127517525,3415,3415,3415,3415,369
|
|
20240516,115100,1126257390,3410,3415,3415,3410,159
|
|
20240516,115000,1125714675,3415,3415,3415,3415,10
|
|
20240516,114900,1125680525,3415,3410,3415,3410,4563
|
|
20240516,114800,1110103175,3415,3415,3415,3415,303
|
|
20240516,114700,1109068430,3415,3415,3415,3410,634
|
|
20240516,114600,1106903525,3415,3415,3415,3410,1176
|
|
20240516,114500,1102889490,3415,3420,3420,3415,1125
|
|
20240516,114400,1099047075,3415,3415,3415,3415,1
|
|
20240516,114300,1099043660,3415,3420,3420,3415,123
|
|
20240516,114200,1098623025,3410,3410,3415,3410,540
|
|
20240516,114100,1096780435,3410,3415,3415,3410,2178
|
|
20240516,114000,1089353350,3410,3415,3415,3410,3335
|
|
20240516,113900,1077980995,3415,3415,3415,3415,1001
|
|
20240516,113800,1074562580,3410,3410,3415,3410,544
|
|
20240516,113700,1072706415,3410,3415,3415,3410,1005
|
|
20240516,113600,1069279340,3415,3415,3415,3415,6
|
|
20240516,113500,1069258850,3415,3415,3415,3415,524
|
|
20240516,113400,1067469390,3415,3415,3415,3415,12
|
|
20240516,113300,1067428410,3410,3415,3415,3410,973
|
|
20240516,113200,1064109380,3410,3410,3410,3410,3601
|
|
20240516,113100,1051829970,3410,3420,3420,3410,601
|
|
20240516,113000,1049780550,3410,3410,3410,3410,2
|
|
20240516,112900,1049773730,3415,3415,3415,3415,4
|
|
20240516,112800,1049760070,3415,3415,3415,3415,242
|
|
20240516,112700,1048933640,3415,3415,3415,3415,955
|
|
20240516,112600,1045672315,3415,3415,3415,3415,1456
|
|
20240516,112500,1040700075,3410,3415,3415,3410,204
|
|
20240516,112400,1040003425,3415,3415,3415,3415,5
|
|
20240516,112300,1039986350,3420,3420,3420,3420,2
|
|
20240516,112200,1039979510,3420,3420,3420,3420,0
|
|
20240516,112100,1039979510,3420,3415,3420,3415,1310
|
|
20240516,112000,1035505850,3420,3420,3420,3420,100
|
|
20240516,111900,1035163850,3420,3420,3420,3420,0
|
|
20240516,111800,1035163850,3420,3420,3425,3415,2640
|
|
20240516,111700,1026144425,3420,3430,3430,3420,30
|
|
20240516,111600,1026041625,3425,3420,3425,3420,2130
|
|
20240516,111500,1018754825,3420,3420,3420,3420,0
|
|
20240516,111400,1018754825,3420,3420,3420,3420,111
|
|
20240516,111300,1018375205,3420,3420,3420,3420,400
|
|
20240516,111200,1017007205,3420,3420,3420,3420,110
|
|
20240516,111100,1016631005,3420,3420,3425,3415,6100
|
|
20240516,111000,995789605,3420,3420,3420,3420,0
|
|
20240516,110900,995789605,3420,3420,3420,3420,386
|
|
20240516,110800,994469485,3420,3415,3420,3415,261
|
|
20240516,110700,993577065,3415,3420,3420,3415,1000
|
|
20240516,110600,990161810,3420,3420,3420,3420,1005
|
|
20240516,110500,986724710,3420,3420,3420,3420,813
|
|
20240516,110400,983944250,3420,3420,3420,3420,31
|
|
20240516,110300,983838230,3420,3420,3420,3420,12
|
|
20240516,110200,983797190,3415,3415,3415,3415,150
|
|
20240516,110100,983284940,3415,3425,3425,3415,1656
|
|
20240516,110000,977629200,3425,3420,3425,3420,2120
|
|
20240516,105900,970371445,3425,3420,3425,3420,807
|
|
20240516,105800,967608005,3420,3420,3425,3415,3545
|
|
20240516,105700,955480830,3425,3425,3425,3420,1604
|
|
20240516,105600,949988630,3425,3420,3425,3420,120
|
|
20240516,105500,949577730,3425,3425,3425,3425,1193
|
|
20240516,105400,945491705,3430,3430,3430,3430,50
|
|
20240516,105300,945320205,3430,3430,3430,3430,544
|
|
20240516,105200,943454285,3430,3425,3430,3425,113
|
|
20240516,105100,943066750,3430,3430,3430,3425,134
|
|
20240516,105000,942607430,3430,3430,3430,3430,80
|
|
20240516,104900,942333030,3425,3425,3425,3425,0
|
|
20240516,104800,942333030,3425,3425,3425,3425,2274
|
|
20240516,104700,934544580,3430,3420,3430,3420,1014
|
|
20240516,104600,931066680,3430,3430,3430,3420,2283
|
|
20240516,104500,923247520,3430,3430,3435,3430,1437
|
|
20240516,104400,918314035,3430,3430,3430,3430,1
|
|
20240516,104300,918310605,3420,3430,3430,3420,4404
|
|
20240516,104200,903243735,3425,3430,3435,3425,2411
|
|
20240516,104100,894964790,3435,3435,3435,3435,0
|
|
20240516,104000,894964790,3435,3420,3435,3420,10
|
|
20240516,103900,894930575,3420,3430,3435,3420,779
|
|
20240516,103800,892266275,3425,3430,3430,3425,238
|
|
20240516,103700,891450935,3430,3425,3430,3425,59
|
|
20240516,103600,891248575,3420,3425,3425,3420,1445
|
|
20240516,103500,886301760,3430,3430,3430,3430,700
|
|
20240516,103400,883900760,3425,3430,3430,3425,4006
|
|
20240516,103300,870179480,3430,3430,3430,3430,4
|
|
20240516,103200,870165760,3425,3430,3435,3425,3320
|
|
20240516,103100,858794645,3430,3435,3435,3430,5077
|
|
20240516,103000,841380380,3435,3430,3435,3430,101
|
|
20240516,102900,841033450,3435,3435,3435,3430,2019
|
|
20240516,102800,834108185,3435,3435,3435,3435,168
|
|
20240516,102700,833531105,3435,3435,3435,3435,1432
|
|
20240516,102600,828612185,3435,3435,3435,3435,2122
|
|
20240516,102500,821323115,3440,3440,3440,3440,93
|
|
20240516,102400,821003195,3440,3435,3440,3435,444
|
|
20240516,102300,819477955,3435,3435,3435,3435,300
|
|
20240516,102200,818447455,3435,3440,3440,3435,697
|
|
20240516,102100,816053255,3435,3435,3435,3435,0
|
|
20240516,102000,816053255,3435,3435,3435,3435,0
|
|
20240516,101900,816053255,3435,3435,3435,3430,1879
|
|
20240516,101800,809598905,3435,3435,3435,3435,0
|
|
20240516,101700,809598905,3435,3435,3435,3435,24
|
|
20240516,101600,809516465,3430,3430,3430,3430,38
|
|
20240516,101500,809386125,3435,3435,3435,3435,2
|
|
20240516,101400,809379255,3435,3435,3435,3435,125
|
|
20240516,101300,808949880,3435,3430,3435,3430,989
|
|
20240516,101200,805557120,3435,3435,3435,3435,1636
|
|
20240516,101100,799937460,3430,3435,3435,3430,149
|
|
20240516,101000,799426345,3430,3430,3430,3430,0
|
|
20240516,100900,799426345,3430,3435,3435,3430,121
|
|
20240516,100800,799010805,3430,3440,3440,3430,3924
|
|
20240516,100700,785530870,3440,3435,3440,3435,1579
|
|
20240516,100600,780107000,3435,3435,3435,3435,1
|
|
20240516,100500,780103565,3435,3435,3435,3435,0
|
|
20240516,100400,780103565,3435,3435,3435,3430,1325
|
|
20240516,100300,775558190,3430,3430,3430,3430,456
|
|
20240516,100200,773994110,3430,3430,3430,3430,110
|
|
20240516,100100,773616810,3430,3430,3430,3430,5
|
|
20240516,100000,773599660,3425,3425,3425,3425,0
|
|
20240516,095900,773599660,3425,3425,3430,3425,5604
|
|
20240516,095800,754392960,3425,3430,3430,3425,577
|
|
20240516,095700,752416730,3430,3430,3430,3430,1000
|
|
20240516,095600,748986730,3430,3425,3430,3425,1987
|
|
20240516,095500,742178730,3430,3435,3435,3425,2544
|
|
20240516,095400,733459430,3435,3435,3435,3430,237
|
|
20240516,095300,732646340,3435,3440,3440,3435,22
|
|
20240516,095200,732570755,3440,3440,3440,3430,2648
|
|
20240516,095100,723479815,3440,3440,3440,3440,613
|
|
20240516,095000,721371095,3445,3445,3445,3440,276
|
|
20240516,094900,720420775,3450,3450,3450,3435,587
|
|
20240516,094800,718398955,3450,3450,3450,3440,2725
|
|
20240516,094700,709024825,3450,3440,3450,3440,115
|
|
20240516,094600,708629175,3430,3440,3440,3430,201
|
|
20240516,094500,707939735,3430,3430,3445,3430,259
|
|
20240516,094400,707051335,3430,3430,3430,3430,3105
|
|
20240516,094300,696401185,3425,3430,3430,3425,2277
|
|
20240516,094200,688598710,3430,3435,3435,3430,2371
|
|
20240516,094100,680459140,3435,3440,3445,3435,940
|
|
20240516,094000,677226035,3435,3435,3435,3435,75
|
|
20240516,093900,676968410,3440,3440,3440,3440,1
|
|
20240516,093800,676964970,3440,3440,3440,3440,400
|
|
20240516,093700,675588970,3440,3445,3445,3440,103
|
|
20240516,093600,675234635,3435,3435,3435,3435,0
|
|
20240516,093500,675234635,3435,3440,3440,3435,1200
|
|
20240516,093400,671111380,3440,3450,3450,3440,581
|
|
20240516,093300,669108155,3455,3440,3455,3440,2047
|
|
20240516,093200,662046115,3440,3450,3450,3440,2469
|
|
20240516,093100,653550190,3455,3455,3455,3440,313
|
|
20240516,093000,652470275,3450,3460,3460,3440,1335
|
|
20240516,092900,647868095,3440,3435,3440,3435,376
|
|
20240516,092800,646574660,3435,3435,3435,3435,100
|
|
20240516,092700,646231160,3430,3420,3430,3420,5697
|
|
20240516,092600,626704825,3425,3435,3435,3425,11294
|
|
20240516,092500,588002345,3435,3450,3455,3430,8353
|
|
20240516,092400,559260110,3455,3450,3455,3445,1954
|
|
20240516,092300,552517860,3455,3455,3465,3455,1114
|
|
20240516,092200,548667085,3455,3460,3460,3450,2099
|
|
20240516,092100,541419560,3455,3460,3465,3455,10282
|
|
20240516,092000,505858640,3465,3470,3470,3455,3700
|
|
20240516,091900,493059215,3465,3465,3470,3465,8288
|
|
20240516,091800,464308175,3470,3475,3475,3465,7302
|
|
20240516,091700,438955045,3475,3450,3480,3450,13793
|
|
20240516,091600,391076245,3460,3455,3460,3455,292
|
|
20240516,091500,390067110,3450,3470,3475,3450,5944
|
|
20240516,091400,369424020,3475,3425,3475,3425,50342
|
|
20240516,091300,195438685,3420,3420,3420,3420,379
|
|
20240516,091200,194142505,3420,3420,3420,3415,17203
|
|
20240516,091100,135308575,3415,3415,3415,3415,2125
|
|
20240516,091000,128051700,3415,3430,3430,3415,5975
|
|
20240516,090900,107572260,3430,3435,3435,3430,4519
|
|
20240516,090800,92052515,3435,3430,3435,3430,521
|
|
20240516,090700,90263290,3430,3435,3435,3430,3189
|
|
20240516,090600,79321585,3435,3435,3440,3435,5038
|
|
20240516,090500,62008170,3440,3435,3440,3435,418
|
|
20240516,090400,60570260,3430,3440,3440,3430,2259
|
|
20240516,090300,52808375,3440,3440,3440,3440,1571
|
|
20240516,090200,47404135,3445,3450,3450,3445,2001
|
|
20240516,090100,40505685,3450,3460,3460,3450,101
|
|
20240516,090000,40157225,3440,3450,3455,3440,11647
|