597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,185400,2633054395,3495,3495,3495,3495,28970
|
|
20240517,185300,2633054395,3495,3495,3495,3495,0
|
|
20240517,185200,2633054395,3495,3495,3495,3495,0
|
|
20240517,185100,2633054395,3495,3495,3495,3495,0
|
|
20240517,185000,2633054395,3495,3495,3495,3495,0
|
|
20240517,184900,2633054395,3495,3495,3495,3495,0
|
|
20240517,184800,2633054395,3495,3495,3495,3495,0
|
|
20240517,184700,2633054395,3495,3495,3495,3495,0
|
|
20240517,184600,2633054395,3495,3495,3495,3495,0
|
|
20240517,184500,2633054395,3495,3495,3495,3495,0
|
|
20240517,184400,2633054395,3495,3495,3495,3495,0
|
|
20240517,184300,2633054395,3495,3495,3495,3495,0
|
|
20240517,184200,2633054395,3495,3495,3495,3495,0
|
|
20240517,184100,2633054395,3495,3495,3495,3495,0
|
|
20240517,184000,2633054395,3495,3495,3495,3495,0
|
|
20240517,183900,2633054395,3495,3495,3495,3495,0
|
|
20240517,183800,2633054395,3495,3495,3495,3495,0
|
|
20240517,183700,2633054395,3495,3495,3495,3495,0
|
|
20240517,183600,2633054395,3495,3495,3495,3495,0
|
|
20240517,183500,2633054395,3495,3495,3495,3495,0
|
|
20240517,183400,2633054395,3495,3495,3495,3495,0
|
|
20240517,183300,2633054395,3495,3495,3495,3495,0
|
|
20240517,183200,2633054395,3495,3495,3495,3495,0
|
|
20240517,183100,2633054395,3495,3495,3495,3495,0
|
|
20240517,183000,2633054395,3495,3495,3495,3495,0
|
|
20240517,182900,2633054395,3495,3495,3495,3495,0
|
|
20240517,182800,2633054395,3495,3495,3495,3495,0
|
|
20240517,182700,2633054395,3495,3495,3495,3495,0
|
|
20240517,182600,2633054395,3495,3495,3495,3495,0
|
|
20240517,182500,2633054395,3495,3495,3495,3495,0
|
|
20240517,182400,2633054395,3495,3495,3495,3495,28970
|
|
20240517,182300,2633054395,3495,3495,3495,3495,0
|
|
20240517,182200,2633054395,3495,3495,3495,3495,0
|
|
20240517,182100,2633054395,3495,3495,3495,3495,0
|
|
20240517,182000,2633054395,3495,3495,3495,3495,0
|
|
20240517,181900,2633054395,3495,3495,3495,3495,0
|
|
20240517,181800,2633054395,3495,3495,3495,3495,0
|
|
20240517,181700,2633054395,3495,3495,3495,3495,0
|
|
20240517,181600,2633054395,3495,3495,3495,3495,0
|
|
20240517,181500,2633054395,3495,3495,3495,3495,0
|
|
20240517,181400,2633054395,3495,3495,3495,3495,0
|
|
20240517,181300,2633054395,3495,3495,3495,3495,0
|
|
20240517,181200,2633054395,3495,3495,3495,3495,0
|
|
20240517,181100,2633054395,3495,3495,3495,3495,0
|
|
20240517,181000,2633054395,3495,3495,3495,3495,0
|
|
20240517,180900,2633054395,3495,3495,3495,3495,0
|
|
20240517,180800,2633054395,3495,3495,3495,3495,0
|
|
20240517,180700,2633054395,3495,3495,3495,3495,0
|
|
20240517,180600,2633054395,3495,3495,3495,3495,0
|
|
20240517,180500,2633054395,3495,3495,3495,3495,0
|
|
20240517,180400,2633054395,3495,3495,3495,3495,0
|
|
20240517,180300,2633054395,3495,3495,3495,3495,0
|
|
20240517,180200,2633054395,3495,3495,3495,3495,0
|
|
20240517,180100,2633054395,3495,3495,3495,3495,0
|
|
20240517,180000,2633054395,3495,3495,3495,3495,0
|
|
20240517,175900,2633054395,3495,3495,3495,3495,0
|
|
20240517,175800,2633054395,3495,3495,3495,3495,0
|
|
20240517,175700,2633054395,3495,3495,3495,3495,0
|
|
20240517,175600,2633054395,3495,3495,3495,3495,0
|
|
20240517,175500,2633054395,3495,3495,3495,3495,0
|
|
20240517,175400,2633054395,3495,3495,3495,3495,28970
|
|
20240517,175300,2633054395,3495,3495,3495,3495,0
|
|
20240517,175200,2633054395,3495,3495,3495,3495,0
|
|
20240517,175100,2633054395,3495,3495,3495,3495,0
|
|
20240517,175000,2633054395,3495,3495,3495,3495,0
|
|
20240517,174900,2633054395,3495,3495,3495,3495,0
|
|
20240517,174800,2633054395,3495,3495,3495,3495,0
|
|
20240517,174700,2633054395,3495,3495,3495,3495,0
|
|
20240517,174600,2633054395,3495,3495,3495,3495,0
|
|
20240517,174500,2633054395,3495,3495,3495,3495,0
|
|
20240517,174400,2633054395,3495,3495,3495,3495,0
|
|
20240517,174300,2633054395,3495,3495,3495,3495,0
|
|
20240517,174200,2633054395,3495,3495,3495,3495,0
|
|
20240517,174100,2633054395,3495,3495,3495,3495,0
|
|
20240517,174000,2633054395,3495,3495,3495,3495,0
|
|
20240517,173900,2633054395,3495,3495,3495,3495,0
|
|
20240517,173800,2633054395,3495,3495,3495,3495,0
|
|
20240517,173700,2633054395,3495,3495,3495,3495,0
|
|
20240517,173600,2633054395,3495,3495,3495,3495,0
|
|
20240517,173500,2633054395,3495,3495,3495,3495,0
|
|
20240517,173400,2633054395,3495,3495,3495,3495,0
|
|
20240517,173300,2633054395,3495,3495,3495,3495,0
|
|
20240517,173200,2633054395,3495,3495,3495,3495,0
|
|
20240517,173100,2633054395,3495,3495,3495,3495,0
|
|
20240517,173000,2633054395,3495,3495,3495,3495,0
|
|
20240517,172900,2633054395,3495,3495,3495,3495,0
|
|
20240517,172800,2633054395,3495,3495,3495,3495,0
|
|
20240517,172700,2633054395,3495,3495,3495,3495,0
|
|
20240517,172600,2633054395,3495,3495,3495,3495,0
|
|
20240517,172500,2633054395,3495,3495,3495,3495,0
|
|
20240517,172400,2633054395,3495,3495,3495,3495,28970
|
|
20240517,172300,2633054395,3495,3495,3495,3495,0
|
|
20240517,172200,2633054395,3495,3495,3495,3495,0
|
|
20240517,172100,2633054395,3495,3495,3495,3495,0
|
|
20240517,172000,2633054395,3495,3495,3495,3495,0
|
|
20240517,171900,2633054395,3495,3495,3495,3495,0
|
|
20240517,171800,2633054395,3495,3495,3495,3495,0
|
|
20240517,171700,2633054395,3495,3495,3495,3495,0
|
|
20240517,171600,2633054395,3495,3495,3495,3495,0
|
|
20240517,171500,2633054395,3495,3495,3495,3495,0
|
|
20240517,171400,2633054395,3495,3495,3495,3495,0
|
|
20240517,171300,2633054395,3495,3495,3495,3495,0
|
|
20240517,171200,2633054395,3495,3495,3495,3495,0
|
|
20240517,171100,2633054395,3495,3495,3495,3495,0
|
|
20240517,171000,2633054395,3495,3495,3495,3495,0
|
|
20240517,170900,2633054395,3495,3495,3495,3495,0
|
|
20240517,170800,2633054395,3495,3495,3495,3495,0
|
|
20240517,170700,2633054395,3495,3495,3495,3495,0
|
|
20240517,170600,2633054395,3495,3495,3495,3495,0
|
|
20240517,170500,2633054395,3495,3495,3495,3495,0
|
|
20240517,170400,2633054395,3495,3495,3495,3495,0
|
|
20240517,170300,2633054395,3495,3495,3495,3495,0
|
|
20240517,170200,2633054395,3495,3495,3495,3495,0
|
|
20240517,170100,2633054395,3495,3495,3495,3495,0
|
|
20240517,170000,2633054395,3495,3495,3495,3495,0
|
|
20240517,165900,2633054395,3495,3495,3495,3495,0
|
|
20240517,165800,2633054395,3495,3495,3495,3495,0
|
|
20240517,165700,2633054395,3495,3495,3495,3495,0
|
|
20240517,165600,2633054395,3495,3495,3495,3495,0
|
|
20240517,165500,2633054395,3495,3495,3495,3495,0
|
|
20240517,165400,2633054395,3495,3495,3495,3495,28970
|
|
20240517,165300,2633054395,3495,3495,3495,3495,0
|
|
20240517,165200,2633054395,3495,3495,3495,3495,0
|
|
20240517,165100,2633054395,3495,3495,3495,3495,0
|
|
20240517,165000,2633054395,3495,3495,3495,3495,0
|
|
20240517,164900,2633054395,3495,3495,3495,3495,0
|
|
20240517,164800,2633054395,3495,3495,3495,3495,0
|
|
20240517,164700,2633054395,3495,3495,3495,3495,0
|
|
20240517,164600,2633054395,3495,3495,3495,3495,0
|
|
20240517,164500,2633054395,3495,3495,3495,3495,0
|
|
20240517,164400,2633054395,3495,3495,3495,3495,0
|
|
20240517,164300,2633054395,3495,3495,3495,3495,0
|
|
20240517,164200,2633054395,3495,3495,3495,3495,0
|
|
20240517,164100,2633054395,3495,3495,3495,3495,0
|
|
20240517,164000,2633054395,3495,3495,3495,3495,0
|
|
20240517,163900,2633054395,3495,3495,3495,3495,0
|
|
20240517,163800,2633054395,3495,3495,3495,3495,0
|
|
20240517,163700,2633054395,3495,3495,3495,3495,0
|
|
20240517,163600,2633054395,3495,3495,3495,3495,0
|
|
20240517,163500,2633054395,3495,3495,3495,3495,0
|
|
20240517,163400,2633054395,3495,3495,3495,3495,0
|
|
20240517,163300,2633054395,3495,3495,3495,3495,0
|
|
20240517,163200,2633054395,3495,3495,3495,3495,0
|
|
20240517,163100,2633054395,3495,3495,3495,3495,0
|
|
20240517,163000,2633054395,3495,3495,3495,3495,0
|
|
20240517,162900,2633054395,3495,3495,3495,3495,0
|
|
20240517,162800,2633054395,3495,3495,3495,3495,0
|
|
20240517,162700,2633054395,3495,3495,3495,3495,0
|
|
20240517,162600,2633054395,3495,3495,3495,3495,0
|
|
20240517,162500,2633054395,3495,3495,3495,3495,0
|
|
20240517,162400,2633054395,3495,3495,3495,3495,28970
|
|
20240517,162300,2633054395,3495,3495,3495,3495,0
|
|
20240517,162200,2633054395,3495,3495,3495,3495,0
|
|
20240517,162100,2633054395,3495,3495,3495,3495,0
|
|
20240517,162000,2633054395,3495,3495,3495,3495,0
|
|
20240517,161900,2633054395,3495,3495,3495,3495,0
|
|
20240517,161800,2633054395,3495,3495,3495,3495,0
|
|
20240517,161700,2633054395,3495,3495,3495,3495,0
|
|
20240517,161600,2633054395,3495,3495,3495,3495,0
|
|
20240517,161500,2633054395,3495,3495,3495,3495,0
|
|
20240517,161400,2633054395,3495,3495,3495,3495,0
|
|
20240517,161300,2633054395,3495,3495,3495,3495,0
|
|
20240517,161200,2633054395,3495,3495,3495,3495,0
|
|
20240517,161100,2633054395,3495,3495,3495,3495,0
|
|
20240517,161000,2633054395,3495,3495,3495,3495,0
|
|
20240517,160900,2633054395,3495,3495,3495,3495,0
|
|
20240517,160800,2633054395,3495,3495,3495,3495,0
|
|
20240517,160700,2633054395,3495,3495,3495,3495,0
|
|
20240517,160600,2633054395,3495,3495,3495,3495,0
|
|
20240517,160500,2633054395,3495,3495,3495,3495,0
|
|
20240517,160400,2633054395,3495,3495,3495,3495,0
|
|
20240517,160300,2633054395,3495,3495,3495,3495,0
|
|
20240517,160200,2633054395,3495,3495,3495,3495,0
|
|
20240517,160100,2633054395,3495,3495,3495,3495,0
|
|
20240517,160000,2633054395,3495,3495,3495,3495,0
|
|
20240517,155900,2633054395,3495,3495,3495,3495,0
|
|
20240517,155800,2633054395,3495,3495,3495,3495,0
|
|
20240517,155700,2633054395,3495,3495,3495,3495,0
|
|
20240517,155600,2633054395,3495,3495,3495,3495,0
|
|
20240517,155500,2633054395,3495,3495,3495,3495,0
|
|
20240517,155400,2633054395,3495,3495,3495,3495,28970
|
|
20240517,155300,2633054395,3495,3495,3495,3495,0
|
|
20240517,155200,2633054395,3495,3495,3495,3495,0
|
|
20240517,155100,2633054395,3495,3495,3495,3495,0
|
|
20240517,155000,2633054395,3495,3495,3495,3495,0
|
|
20240517,154900,2633054395,3495,3495,3495,3495,0
|
|
20240517,154800,2633054395,3495,3495,3495,3495,0
|
|
20240517,154700,2633054395,3495,3495,3495,3495,0
|
|
20240517,154600,2633054395,3495,3495,3495,3495,0
|
|
20240517,154500,2633054395,3495,3495,3495,3495,0
|
|
20240517,154400,2633054395,3495,3495,3495,3495,0
|
|
20240517,154300,2633054395,3495,3495,3495,3495,0
|
|
20240517,154200,2633054395,3495,3495,3495,3495,0
|
|
20240517,154100,2633054395,3495,3495,3495,3495,0
|
|
20240517,154000,2633054395,3495,3495,3495,3495,0
|
|
20240517,153900,2633054395,3495,3495,3495,3495,0
|
|
20240517,153800,2633054395,3495,3495,3495,3495,0
|
|
20240517,153700,2633054395,3495,3495,3495,3495,0
|
|
20240517,153600,2633054395,3495,3495,3495,3495,0
|
|
20240517,153500,2633054395,3495,3495,3495,3495,0
|
|
20240517,153400,2633054395,3495,3495,3495,3495,0
|
|
20240517,153300,2633054395,3495,3495,3495,3495,0
|
|
20240517,153200,2633054395,3495,3495,3495,3495,0
|
|
20240517,153100,2633054395,3495,3495,3495,3495,0
|
|
20240517,153000,2633054395,3495,3495,3495,3495,28970
|
|
20240517,152900,2531804245,3490,3490,3490,3490,0
|
|
20240517,152800,2531804245,3490,3490,3490,3490,0
|
|
20240517,152700,2531804245,3490,3490,3490,3490,0
|
|
20240517,152600,2531804245,3490,3490,3490,3490,0
|
|
20240517,152500,2531804245,3490,3490,3490,3490,0
|
|
20240517,152400,2531804245,3490,3490,3490,3490,0
|
|
20240517,152300,2531804245,3490,3490,3490,3490,0
|
|
20240517,152200,2531804245,3490,3490,3490,3490,0
|
|
20240517,152100,2531804245,3490,3490,3490,3490,0
|
|
20240517,152000,2531804245,3490,3490,3490,3490,0
|
|
20240517,151900,2531804245,3490,3490,3490,3485,4828
|
|
20240517,151800,2514954585,3485,3490,3490,3485,4134
|
|
20240517,151700,2500541100,3490,3490,3490,3485,6222
|
|
20240517,151600,2478849645,3490,3485,3495,3485,24586
|
|
20240517,151500,2393046045,3490,3490,3490,3485,1263
|
|
20240517,151400,2388638560,3490,3480,3490,3480,20302
|
|
20240517,151300,2317949275,3485,3485,3485,3480,3630
|
|
20240517,151200,2305298735,3485,3480,3485,3480,138
|
|
20240517,151100,2304818445,3480,3485,3485,3480,2613
|
|
20240517,151000,2295714240,3480,3480,3485,3480,6719
|
|
20240517,150900,2272301180,3480,3480,3485,3480,1529
|
|
20240517,150800,2266978170,3485,3485,3485,3480,17596
|
|
20240517,150700,2205674615,3485,3480,3485,3480,3455
|
|
20240517,150600,2193651005,3480,3480,3480,3475,1554
|
|
20240517,150500,2188245590,3480,3480,3480,3475,25
|
|
20240517,150400,2188158615,3485,3475,3485,3475,3022
|
|
20240517,150300,2177642245,3480,3480,3480,3480,5889
|
|
20240517,150200,2157148525,3480,3480,3480,3475,117
|
|
20240517,150100,2156741415,3480,3475,3480,3475,262
|
|
20240517,150000,2155830850,3475,3480,3480,3475,1010
|
|
20240517,145900,2152316075,3480,3480,3480,3480,4329
|
|
20240517,145800,2137251155,3480,3475,3480,3475,2248
|
|
20240517,145700,2129429340,3475,3480,3480,3470,1280
|
|
20240517,145600,2124981210,3480,3475,3480,3475,651
|
|
20240517,145500,2122716990,3480,3475,3480,3475,695
|
|
20240517,145400,2120301640,3475,3475,3480,3475,3735
|
|
20240517,145300,2107322485,3475,3470,3475,3470,27
|
|
20240517,145200,2107228770,3475,3470,3475,3465,451
|
|
20240517,145100,2105663950,3475,3465,3475,3465,41402
|
|
20240517,145000,1962164140,3465,3460,3465,3460,2439
|
|
20240517,144900,1953724900,3460,3460,3460,3460,11
|
|
20240517,144800,1953686840,3460,3460,3460,3460,10
|
|
20240517,144700,1953652240,3460,3455,3460,3455,341
|
|
20240517,144600,1952473835,3460,3460,3460,3460,92
|
|
20240517,144500,1952155515,3460,3460,3460,3460,12
|
|
20240517,144400,1952113995,3460,3460,3460,3460,13
|
|
20240517,144300,1952069015,3460,3460,3460,3455,2023
|
|
20240517,144200,1945069440,3460,3455,3460,3455,4550
|
|
20240517,144100,1929330690,3455,3455,3455,3450,121
|
|
20240517,144000,1928912640,3455,3450,3455,3450,740
|
|
20240517,143900,1926359140,3450,3455,3455,3450,246
|
|
20240517,143800,1925510265,3460,3460,3460,3460,0
|
|
20240517,143700,1925510265,3460,3460,3460,3460,14
|
|
20240517,143600,1925461825,3460,3460,3460,3460,0
|
|
20240517,143500,1925461825,3460,3455,3460,3455,150
|
|
20240517,143400,1924942880,3460,3450,3460,3450,186
|
|
20240517,143300,1924301070,3460,3455,3460,3455,210
|
|
20240517,143200,1923575425,3455,3460,3460,3455,576
|
|
20240517,143100,1921582845,3460,3450,3460,3450,352
|
|
20240517,143000,1920368425,3460,3455,3460,3455,10
|
|
20240517,142900,1920333860,3460,3460,3460,3460,111
|
|
20240517,142800,1919949800,3460,3445,3460,3440,5847
|
|
20240517,142700,1899812630,3450,3455,3460,3450,11483
|
|
20240517,142600,1860187135,3460,3460,3460,3460,23
|
|
20240517,142500,1860107555,3460,3455,3460,3455,1642
|
|
20240517,142400,1854434435,3455,3455,3455,3455,114
|
|
20240517,142300,1854040565,3450,3455,3455,3450,815
|
|
20240517,142200,1851225015,3455,3455,3455,3455,0
|
|
20240517,142100,1851225015,3455,3450,3455,3450,93
|
|
20240517,142000,1850903850,3455,3450,3455,3450,2021
|
|
20240517,141900,1843926295,3450,3450,3450,3450,5
|
|
20240517,141800,1843909045,3455,3450,3455,3450,250
|
|
20240517,141700,1843046495,3450,3450,3450,3450,202
|
|
20240517,141600,1842349595,3455,3455,3455,3455,0
|
|
20240517,141500,1842349595,3455,3455,3455,3455,13
|
|
20240517,141400,1842304680,3450,3450,3450,3450,0
|
|
20240517,141300,1842304680,3450,3455,3455,3450,47
|
|
20240517,141200,1842142430,3455,3460,3460,3455,1460
|
|
20240517,141100,1837097795,3460,3460,3460,3460,0
|
|
20240517,141000,1837097795,3460,3460,3460,3460,10
|
|
20240517,140900,1837063195,3455,3455,3455,3455,293
|
|
20240517,140800,1836050880,3455,3455,3455,3455,3
|
|
20240517,140700,1836040515,3460,3460,3460,3460,1070
|
|
20240517,140600,1832338315,3455,3455,3455,3455,72
|
|
20240517,140500,1832089555,3455,3455,3455,3455,11
|
|
20240517,140400,1832051550,3455,3455,3455,3455,24
|
|
20240517,140300,1831968630,3455,3455,3460,3455,384
|
|
20240517,140200,1830640295,3460,3455,3460,3455,369
|
|
20240517,140100,1829365350,3450,3450,3450,3450,0
|
|
20240517,140000,1829365350,3450,3450,3450,3450,1265
|
|
20240517,135900,1825001100,3450,3450,3450,3450,33
|
|
20240517,135800,1824887250,3450,3450,3450,3450,1397
|
|
20240517,135700,1820067600,3450,3450,3450,3450,49
|
|
20240517,135600,1819898550,3450,3450,3450,3450,0
|
|
20240517,135500,1819898550,3450,3455,3455,3450,729
|
|
20240517,135400,1817379890,3455,3455,3455,3455,1
|
|
20240517,135300,1817376435,3450,3455,3460,3450,1173
|
|
20240517,135200,1813319670,3450,3450,3450,3450,0
|
|
20240517,135100,1813319670,3450,3450,3450,3450,19
|
|
20240517,135000,1813254120,3460,3460,3460,3460,10
|
|
20240517,134900,1813219520,3450,3450,3450,3450,102
|
|
20240517,134800,1812867620,3445,3450,3450,3445,771
|
|
20240517,134700,1810208670,3450,3450,3450,3450,297
|
|
20240517,134600,1809184020,3460,3460,3460,3460,0
|
|
20240517,134500,1809184020,3460,3460,3460,3460,0
|
|
20240517,134400,1809184020,3460,3460,3460,3460,0
|
|
20240517,134300,1809184020,3460,3460,3460,3460,0
|
|
20240517,134200,1809184020,3460,3450,3460,3450,58
|
|
20240517,134100,1808983820,3450,3455,3455,3450,32
|
|
20240517,134000,1808873410,3455,3455,3455,3455,8
|
|
20240517,133900,1808845770,3460,3460,3460,3460,100
|
|
20240517,133800,1808499770,3460,3450,3460,3450,1025
|
|
20240517,133700,1804953385,3460,3460,3460,3460,3
|
|
20240517,133600,1804943005,3460,3460,3460,3460,0
|
|
20240517,133500,1804943005,3460,3455,3460,3445,10621
|
|
20240517,133400,1768320000,3460,3460,3460,3460,1
|
|
20240517,133300,1768316540,3460,3460,3460,3460,56
|
|
20240517,133200,1768122780,3455,3455,3455,3455,0
|
|
20240517,133100,1768122780,3455,3455,3455,3455,100
|
|
20240517,133000,1767777280,3460,3455,3460,3455,2437
|
|
20240517,132900,1759357430,3455,3455,3455,3455,0
|
|
20240517,132800,1759357430,3455,3455,3455,3455,0
|
|
20240517,132700,1759357430,3455,3455,3455,3455,586
|
|
20240517,132600,1757332800,3460,3460,3460,3460,18
|
|
20240517,132500,1757270520,3460,3455,3460,3455,1818
|
|
20240517,132400,1750989320,3460,3460,3460,3460,30
|
|
20240517,132300,1750885520,3460,3455,3460,3455,15
|
|
20240517,132200,1750833645,3460,3460,3460,3460,867
|
|
20240517,132100,1747833825,3460,3460,3460,3455,560
|
|
20240517,132000,1745898725,3460,3455,3460,3455,32
|
|
20240517,131900,1745788015,3455,3460,3460,3455,119
|
|
20240517,131800,1745376800,3450,3460,3460,3450,327
|
|
20240517,131700,1744248550,3450,3455,3455,3450,3284
|
|
20240517,131600,1732907640,3455,3460,3460,3455,53
|
|
20240517,131500,1732724475,3460,3460,3460,3460,28
|
|
20240517,131400,1732627595,3460,3460,3460,3460,540
|
|
20240517,131300,1730759195,3460,3460,3460,3460,480
|
|
20240517,131200,1729098395,3460,3460,3460,3460,1050
|
|
20240517,131100,1725465395,3460,3455,3460,3455,1076
|
|
20240517,131000,1721742815,3455,3455,3455,3455,80
|
|
20240517,130900,1721466415,3460,3465,3465,3460,1098
|
|
20240517,130800,1717667320,3465,3460,3465,3460,1045
|
|
20240517,130700,1714051570,3465,3465,3465,3465,20
|
|
20240517,130600,1713982270,3460,3465,3465,3460,101
|
|
20240517,130500,1713632805,3465,3470,3470,3455,5414
|
|
20240517,130400,1694889915,3465,3465,3465,3465,1600
|
|
20240517,130300,1689345915,3470,3470,3470,3470,0
|
|
20240517,130200,1689345915,3470,3470,3470,3470,520
|
|
20240517,130100,1687541515,3470,3465,3470,3465,1569
|
|
20240517,130000,1682097090,3470,3470,3470,3470,1
|
|
20240517,125900,1682093620,3470,3470,3470,3470,550
|
|
20240517,125800,1680185120,3475,3475,3475,3475,0
|
|
20240517,125700,1680185120,3475,3470,3475,3470,2803
|
|
20240517,125600,1670458695,3475,3475,3475,3475,2853
|
|
20240517,125500,1660544520,3480,3475,3480,3475,11100
|
|
20240517,125400,1621940750,3475,3475,3475,3470,375
|
|
20240517,125300,1620638950,3475,3475,3475,3475,0
|
|
20240517,125200,1620638950,3475,3475,3475,3475,158
|
|
20240517,125100,1620089900,3470,3470,3470,3470,337
|
|
20240517,125000,1618920510,3475,3470,3475,3470,998
|
|
20240517,124900,1615457445,3470,3470,3475,3470,1199
|
|
20240517,124800,1611296870,3470,3470,3475,3470,55
|
|
20240517,124700,1611105960,3470,3475,3475,3470,10
|
|
20240517,124600,1611071215,3470,3470,3470,3470,100
|
|
20240517,124500,1610724215,3470,3475,3475,3470,1201
|
|
20240517,124400,1606556740,3475,3475,3475,3470,1000
|
|
20240517,124300,1603082740,3475,3470,3475,3470,1672
|
|
20240517,124200,1597273895,3470,3470,3470,3470,1788
|
|
20240517,124100,1591069535,3470,3475,3475,3470,5692
|
|
20240517,124000,1571297085,3475,3470,3475,3470,501
|
|
20240517,123900,1569558610,3470,3470,3475,3470,3843
|
|
20240517,123800,1556223395,3470,3470,3470,3470,1090
|
|
20240517,123700,1552441095,3470,3470,3470,3470,2439
|
|
20240517,123600,1543977765,3465,3470,3470,3465,2055
|
|
20240517,123500,1536846925,3470,3470,3470,3465,194
|
|
20240517,123400,1536174000,3475,3465,3475,3465,8859
|
|
20240517,123300,1505451995,3465,3465,3465,3465,1114
|
|
20240517,123200,1501591985,3465,3465,3465,3465,4778
|
|
20240517,123100,1485036215,3470,3465,3470,3465,75
|
|
20240517,123000,1484775975,3470,3465,3470,3465,207
|
|
20240517,122900,1484058670,3465,3465,3465,3465,1675
|
|
20240517,122800,1478254795,3465,3465,3465,3465,400
|
|
20240517,122700,1476868795,3460,3460,3465,3460,302
|
|
20240517,122600,1475823865,3460,3460,3460,3460,166
|
|
20240517,122500,1475249505,3465,3465,3465,3465,1039
|
|
20240517,122400,1471649370,3460,3460,3460,3460,1000
|
|
20240517,122300,1468189370,3465,3465,3465,3465,0
|
|
20240517,122200,1468189370,3465,3465,3465,3465,3
|
|
20240517,122100,1468178975,3465,3460,3465,3460,10
|
|
20240517,122000,1468144365,3455,3450,3455,3450,2021
|
|
20240517,121900,1461171810,3450,3465,3465,3450,3002
|
|
20240517,121800,1450803410,3460,3465,3465,3460,1726
|
|
20240517,121700,1444823070,3460,3455,3460,3455,2918
|
|
20240517,121600,1434731560,3455,3455,3455,3455,719
|
|
20240517,121500,1432247415,3450,3455,3455,3450,541
|
|
20240517,121400,1430378265,3450,3450,3450,3450,8438
|
|
20240517,121300,1401267165,3450,3450,3450,3450,1000
|
|
20240517,121200,1397817165,3450,3445,3450,3445,2031
|
|
20240517,121100,1390816610,3445,3445,3445,3445,440
|
|
20240517,121000,1389300810,3445,3445,3445,3445,806
|
|
20240517,120900,1386524140,3445,3445,3450,3445,1401
|
|
20240517,120800,1381693590,3445,3445,3445,3445,1200
|
|
20240517,120700,1377559590,3450,3445,3450,3445,6750
|
|
20240517,120600,1354280840,3445,3440,3445,3440,1003
|
|
20240517,120500,1350827090,3440,3440,3440,3440,212
|
|
20240517,120400,1350097810,3440,3440,3440,3435,207
|
|
20240517,120300,1349385735,3440,3440,3440,3440,5
|
|
20240517,120200,1349368535,3435,3435,3435,3435,267
|
|
20240517,120100,1348451390,3440,3440,3440,3440,2
|
|
20240517,120000,1348444510,3435,3435,3435,3435,0
|
|
20240517,115900,1348444510,3435,3435,3435,3435,146
|
|
20240517,115800,1347943000,3435,3435,3435,3435,0
|
|
20240517,115700,1347943000,3435,3435,3435,3435,330
|
|
20240517,115600,1346809450,3435,3435,3435,3435,212
|
|
20240517,115500,1346081230,3435,3435,3435,3435,561
|
|
20240517,115400,1344154195,3435,3435,3435,3435,196
|
|
20240517,115300,1343480935,3440,3435,3440,3435,4805
|
|
20240517,115200,1326975710,3435,3440,3440,3435,501
|
|
20240517,115100,1325254680,3440,3440,3440,3440,2
|
|
20240517,115000,1325247800,3440,3440,3440,3440,1387
|
|
20240517,114900,1320476520,3440,3445,3445,3440,360
|
|
20240517,114800,1319236370,3445,3445,3445,3445,3
|
|
20240517,114700,1319226035,3445,3445,3445,3445,0
|
|
20240517,114600,1319226035,3445,3445,3445,3445,113
|
|
20240517,114500,1318836750,3445,3445,3445,3445,871
|
|
20240517,114400,1315836155,3445,3445,3445,3445,1401
|
|
20240517,114300,1311009710,3445,3445,3445,3445,1
|
|
20240517,114200,1311006265,3445,3440,3445,3440,1821
|
|
20240517,114100,1304736960,3440,3440,3440,3440,520
|
|
20240517,114000,1302948160,3440,3440,3440,3440,0
|
|
20240517,113900,1302948160,3440,3440,3440,3440,0
|
|
20240517,113800,1302948160,3440,3440,3440,3440,0
|
|
20240517,113700,1302948160,3440,3440,3440,3440,28
|
|
20240517,113600,1302851840,3445,3440,3445,3435,676
|
|
20240517,113500,1300528495,3440,3440,3440,3440,20
|
|
20240517,113400,1300459695,3440,3440,3440,3440,381
|
|
20240517,113300,1299149055,3440,3440,3440,3440,0
|
|
20240517,113200,1299149055,3440,3440,3440,3440,213
|
|
20240517,113100,1298416335,3440,3440,3440,3440,10
|
|
20240517,113000,1298381935,3440,3440,3440,3440,47
|
|
20240517,112900,1298220255,3445,3440,3445,3440,55
|
|
20240517,112800,1298031035,3440,3440,3440,3435,561
|
|
20240517,112700,1296102695,3440,3440,3440,3440,392
|
|
20240517,112600,1294754215,3440,3435,3440,3435,1245
|
|
20240517,112500,1290477625,3435,3435,3435,3435,490
|
|
20240517,112400,1288794475,3430,3435,3435,3430,101
|
|
20240517,112300,1288448040,3435,3435,3435,3435,13
|
|
20240517,112200,1288403385,3430,3435,3435,3430,294
|
|
20240517,112100,1287394950,3435,3435,3435,3435,8
|
|
20240517,112000,1287367470,3435,3430,3435,3430,369
|
|
20240517,111900,1286101050,3430,3430,3430,3430,39
|
|
20240517,111800,1285967280,3435,3435,3435,3435,2
|
|
20240517,111700,1285960410,3435,3435,3435,3430,374
|
|
20240517,111600,1284675865,3435,3435,3435,3430,35
|
|
20240517,111500,1284555645,3425,3430,3430,3425,215
|
|
20240517,111400,1283819245,3430,3430,3430,3430,2946
|
|
20240517,111300,1273714465,3430,3440,3440,3430,6756
|
|
20240517,111200,1250523105,3440,3440,3440,3440,0
|
|
20240517,111100,1250523105,3440,3440,3440,3440,10
|
|
20240517,111000,1250488705,3440,3440,3440,3440,375
|
|
20240517,110900,1249198705,3440,3440,3440,3440,399
|
|
20240517,110800,1247826145,3450,3440,3450,3440,2
|
|
20240517,110700,1247819255,3440,3440,3450,3440,1629
|
|
20240517,110600,1242215485,3440,3440,3440,3440,3165
|
|
20240517,110500,1231327885,3450,3450,3450,3450,0
|
|
20240517,110400,1231327885,3450,3445,3450,3445,2
|
|
20240517,110300,1231320990,3445,3445,3445,3445,30
|
|
20240517,110200,1231217640,3450,3440,3450,3440,11
|
|
20240517,110100,1231179780,3445,3440,3445,3440,1750
|
|
20240517,110000,1225154030,3440,3440,3440,3440,0
|
|
20240517,105900,1225154030,3440,3440,3440,3440,1
|
|
20240517,105800,1225150590,3440,3440,3440,3435,2341
|
|
20240517,105700,1217099050,3440,3440,3440,3435,458
|
|
20240517,105600,1215525030,3435,3440,3440,3435,1074
|
|
20240517,105500,1211834340,3435,3435,3435,3435,1
|
|
20240517,105400,1211830905,3435,3435,3435,3435,0
|
|
20240517,105300,1211830905,3435,3435,3435,3435,0
|
|
20240517,105200,1211830905,3435,3435,3435,3435,0
|
|
20240517,105100,1211830905,3435,3435,3435,3435,7
|
|
20240517,105000,1211806860,3440,3440,3440,3440,878
|
|
20240517,104900,1208786540,3440,3440,3440,3440,116
|
|
20240517,104800,1208387500,3440,3440,3440,3440,0
|
|
20240517,104700,1208387500,3440,3440,3440,3440,1
|
|
20240517,104600,1208384060,3440,3435,3440,3435,1764
|
|
20240517,104500,1202324620,3430,3430,3435,3430,2151
|
|
20240517,104400,1194946640,3440,3435,3440,3430,1483
|
|
20240517,104300,1189853165,3440,3440,3440,3440,6
|
|
20240517,104200,1189832525,3440,3435,3440,3435,683
|
|
20240517,104100,1187485820,3435,3435,3435,3435,578
|
|
20240517,104000,1185500390,3435,3440,3440,3435,292
|
|
20240517,103900,1184497355,3435,3435,3435,3435,2650
|
|
20240517,103800,1175394605,3440,3435,3440,3435,2244
|
|
20240517,103700,1167686115,3435,3435,3440,3435,637
|
|
20240517,103600,1165497995,3435,3445,3445,3435,4364
|
|
20240517,103500,1150484780,3445,3445,3445,3445,21
|
|
20240517,103400,1150412435,3445,3445,3445,3445,20
|
|
20240517,103300,1150343535,3445,3450,3450,3445,1806
|
|
20240517,103200,1144121860,3450,3450,3450,3450,2
|
|
20240517,103100,1144114960,3445,3445,3445,3445,50
|
|
20240517,103000,1143942710,3450,3445,3450,3440,6330
|
|
20240517,102900,1122159970,3445,3450,3450,3445,1210
|
|
20240517,102800,1117990520,3450,3445,3450,3445,2092
|
|
20240517,102700,1110783570,3450,3445,3450,3440,126
|
|
20240517,102600,1110349485,3445,3445,3450,3445,1805
|
|
20240517,102500,1104131255,3450,3450,3450,3440,55
|
|
20240517,102400,1103941905,3440,3445,3445,3440,12642
|
|
20240517,102300,1060390300,3445,3450,3450,3445,33
|
|
20240517,102200,1060276600,3450,3445,3450,3445,315
|
|
20240517,102100,1059191420,3445,3450,3450,3445,2056
|
|
20240517,102000,1052102980,3450,3455,3455,3450,80
|
|
20240517,101900,1051826965,3445,3455,3455,3445,4988
|
|
20240517,101800,1034618385,3455,3455,3455,3455,61
|
|
20240517,101700,1034407630,3450,3455,3455,3450,660
|
|
20240517,101600,1032128880,3455,3455,3455,3455,0
|
|
20240517,101500,1032128880,3455,3455,3455,3455,3
|
|
20240517,101400,1032118515,3455,3450,3455,3450,243
|
|
20240517,101300,1031280140,3455,3450,3455,3450,86
|
|
20240517,101200,1030983260,3450,3450,3455,3450,4852
|
|
20240517,101100,1014243355,3450,3455,3455,3450,1427
|
|
20240517,101000,1009314520,3460,3455,3460,3455,3145
|
|
20240517,100900,998447920,3455,3460,3460,3455,581
|
|
20240517,100800,996438060,3450,3455,3455,3450,3711
|
|
20240517,100700,983617905,3460,3460,3460,3460,11
|
|
20240517,100600,983579845,3460,3460,3460,3455,608
|
|
20240517,100500,981479180,3460,3460,3460,3460,134
|
|
20240517,100400,981015540,3460,3460,3460,3455,4701
|
|
20240517,100300,964750170,3465,3465,3465,3465,1073
|
|
20240517,100200,961032225,3470,3465,3470,3465,471
|
|
20240517,100100,959400205,3470,3470,3470,3470,217
|
|
20240517,100000,958647215,3470,3460,3470,3460,91
|
|
20240517,095900,958332335,3460,3465,3465,3460,274
|
|
20240517,095800,957383545,3460,3470,3470,3460,400
|
|
20240517,095700,955998545,3460,3460,3460,3460,22
|
|
20240517,095600,955922425,3460,3465,3465,3460,6163
|
|
20240517,095500,934572625,3465,3465,3465,3465,6402
|
|
20240517,095400,912389695,3465,3465,3465,3465,130
|
|
20240517,095300,911939245,3465,3465,3465,3460,1102
|
|
20240517,095200,908121320,3465,3465,3465,3465,211
|
|
20240517,095100,907390205,3465,3465,3465,3460,1218
|
|
20240517,095000,903175695,3465,3465,3465,3465,887
|
|
20240517,094900,900102240,3465,3465,3465,3460,1284
|
|
20240517,094800,895653430,3465,3465,3470,3465,1281
|
|
20240517,094700,891213980,3465,3470,3470,3460,462
|
|
20240517,094600,889611395,3460,3465,3470,3460,825
|
|
20240517,094500,886753490,3470,3465,3470,3465,2564
|
|
20240517,094400,877865570,3465,3465,3470,3460,3078
|
|
20240517,094300,867207430,3465,3465,3470,3465,237
|
|
20240517,094200,866386055,3470,3470,3470,3460,4084
|
|
20240517,094100,852218075,3465,3460,3465,3460,9737
|
|
20240517,094000,818482270,3465,3465,3470,3460,2858
|
|
20240517,093900,808579365,3465,3460,3465,3460,2867
|
|
20240517,093800,798655205,3465,3460,3465,3460,2949
|
|
20240517,093700,788437080,3460,3460,3460,3455,1501
|
|
20240517,093600,783243650,3460,3460,3460,3455,1751
|
|
20240517,093500,777190915,3450,3450,3450,3450,0
|
|
20240517,093400,777190915,3450,3455,3455,3450,4264
|
|
20240517,093300,762480080,3450,3455,3455,3450,2558
|
|
20240517,093200,753649865,3455,3455,3455,3455,4616
|
|
20240517,093100,737701585,3455,3460,3460,3455,2909
|
|
20240517,093000,727637195,3460,3460,3465,3460,495
|
|
20240517,092900,725923885,3460,3460,3460,3455,1811
|
|
20240517,092800,719660825,3460,3460,3460,3455,1895
|
|
20240517,092700,713109125,3465,3470,3470,3465,1683
|
|
20240517,092600,707269585,3465,3460,3465,3455,688
|
|
20240517,092500,704889045,3460,3460,3460,3450,2455
|
|
20240517,092400,696408085,3460,3470,3470,3460,5066
|
|
20240517,092300,678863840,3470,3465,3470,3465,1415
|
|
20240517,092200,673957410,3465,3470,3470,3460,3820
|
|
20240517,092100,660733910,3465,3465,3470,3465,5268
|
|
20240517,092000,642468950,3470,3465,3470,3465,104
|
|
20240517,091900,642108585,3460,3450,3470,3450,14210
|
|
20240517,091800,592941055,3455,3450,3455,3450,470
|
|
20240517,091700,591319005,3450,3455,3460,3450,7155
|
|
20240517,091600,566604000,3460,3465,3465,3455,3370
|
|
20240517,091500,554952780,3460,3465,3470,3460,3864
|
|
20240517,091400,541582470,3465,3470,3470,3465,4750
|
|
20240517,091300,525122075,3470,3475,3475,3470,8834
|
|
20240517,091200,494457045,3475,3470,3475,3470,1808
|
|
20240517,091100,488182275,3475,3475,3475,3470,5810
|
|
20240517,091000,467993640,3475,3470,3475,3460,18913
|
|
20240517,090900,402365800,3465,3470,3475,3460,9286
|
|
20240517,090800,370193095,3470,3480,3480,3470,13254
|
|
20240517,090700,324138695,3475,3465,3490,3460,36027
|
|
20240517,090600,199029225,3445,3455,3470,3445,26291
|
|
20240517,090500,108007570,3455,3450,3460,3450,3091
|
|
20240517,090400,97326185,3450,3440,3450,3435,3268
|
|
20240517,090300,86084745,3440,3440,3440,3440,1175
|
|
20240517,090200,82042745,3440,3445,3455,3440,6451
|
|
20240517,090100,59849545,3455,3450,3460,3440,10920
|
|
20240517,090000,22134970,3450,3445,3450,3440,6426
|