636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,193300,1963640180,5810,5810,5810,5810,8318
|
|
20240517,193200,1963640180,5810,5810,5810,5810,0
|
|
20240517,193100,1963640180,5810,5810,5810,5810,0
|
|
20240517,193000,1963640180,5810,5810,5810,5810,0
|
|
20240517,192900,1963640180,5810,5810,5810,5810,0
|
|
20240517,192800,1963640180,5810,5810,5810,5810,0
|
|
20240517,192700,1963640180,5810,5810,5810,5810,0
|
|
20240517,192600,1963640180,5810,5810,5810,5810,0
|
|
20240517,192500,1963640180,5810,5810,5810,5810,0
|
|
20240517,192400,1963640180,5810,5810,5810,5810,0
|
|
20240517,192300,1963640180,5810,5810,5810,5810,0
|
|
20240517,192200,1963640180,5810,5810,5810,5810,0
|
|
20240517,192100,1963640180,5810,5810,5810,5810,0
|
|
20240517,192000,1963640180,5810,5810,5810,5810,0
|
|
20240517,191900,1963640180,5810,5810,5810,5810,0
|
|
20240517,191800,1963640180,5810,5810,5810,5810,0
|
|
20240517,191700,1963640180,5810,5810,5810,5810,0
|
|
20240517,191600,1963640180,5810,5810,5810,5810,0
|
|
20240517,191500,1963640180,5810,5810,5810,5810,0
|
|
20240517,191400,1963640180,5810,5810,5810,5810,0
|
|
20240517,191300,1963640180,5810,5810,5810,5810,0
|
|
20240517,191200,1963640180,5810,5810,5810,5810,0
|
|
20240517,191100,1963640180,5810,5810,5810,5810,0
|
|
20240517,191000,1963640180,5810,5810,5810,5810,0
|
|
20240517,190900,1963640180,5810,5810,5810,5810,0
|
|
20240517,190800,1963640180,5810,5810,5810,5810,0
|
|
20240517,190700,1963640180,5810,5810,5810,5810,0
|
|
20240517,190600,1963640180,5810,5810,5810,5810,0
|
|
20240517,190500,1963640180,5810,5810,5810,5810,0
|
|
20240517,190400,1963640180,5810,5810,5810,5810,0
|
|
20240517,190300,1963640180,5810,5810,5810,5810,8318
|
|
20240517,190200,1963640180,5810,5810,5810,5810,0
|
|
20240517,190100,1963640180,5810,5810,5810,5810,0
|
|
20240517,190000,1963640180,5810,5810,5810,5810,0
|
|
20240517,185900,1963640180,5810,5810,5810,5810,0
|
|
20240517,185800,1963640180,5810,5810,5810,5810,0
|
|
20240517,185700,1963640180,5810,5810,5810,5810,0
|
|
20240517,185600,1963640180,5810,5810,5810,5810,0
|
|
20240517,185500,1963640180,5810,5810,5810,5810,0
|
|
20240517,185400,1963640180,5810,5810,5810,5810,0
|
|
20240517,185300,1963640180,5810,5810,5810,5810,0
|
|
20240517,185200,1963640180,5810,5810,5810,5810,0
|
|
20240517,185100,1963640180,5810,5810,5810,5810,0
|
|
20240517,185000,1963640180,5810,5810,5810,5810,0
|
|
20240517,184900,1963640180,5810,5810,5810,5810,0
|
|
20240517,184800,1963640180,5810,5810,5810,5810,0
|
|
20240517,184700,1963640180,5810,5810,5810,5810,0
|
|
20240517,184600,1963640180,5810,5810,5810,5810,0
|
|
20240517,184500,1963640180,5810,5810,5810,5810,0
|
|
20240517,184400,1963640180,5810,5810,5810,5810,0
|
|
20240517,184300,1963640180,5810,5810,5810,5810,0
|
|
20240517,184200,1963640180,5810,5810,5810,5810,0
|
|
20240517,184100,1963640180,5810,5810,5810,5810,0
|
|
20240517,184000,1963640180,5810,5810,5810,5810,0
|
|
20240517,183900,1963640180,5810,5810,5810,5810,0
|
|
20240517,183800,1963640180,5810,5810,5810,5810,0
|
|
20240517,183700,1963640180,5810,5810,5810,5810,0
|
|
20240517,183600,1963640180,5810,5810,5810,5810,0
|
|
20240517,183500,1963640180,5810,5810,5810,5810,0
|
|
20240517,183400,1963640180,5810,5810,5810,5810,0
|
|
20240517,183300,1963640180,5810,5810,5810,5810,8318
|
|
20240517,183200,1963640180,5810,5810,5810,5810,0
|
|
20240517,183100,1963640180,5810,5810,5810,5810,0
|
|
20240517,183000,1963640180,5810,5810,5810,5810,0
|
|
20240517,182900,1963640180,5810,5810,5810,5810,0
|
|
20240517,182800,1963640180,5810,5810,5810,5810,0
|
|
20240517,182700,1963640180,5810,5810,5810,5810,0
|
|
20240517,182600,1963640180,5810,5810,5810,5810,0
|
|
20240517,182500,1963640180,5810,5810,5810,5810,0
|
|
20240517,182400,1963640180,5810,5810,5810,5810,0
|
|
20240517,182300,1963640180,5810,5810,5810,5810,0
|
|
20240517,182200,1963640180,5810,5810,5810,5810,0
|
|
20240517,182100,1963640180,5810,5810,5810,5810,0
|
|
20240517,182000,1963640180,5810,5810,5810,5810,0
|
|
20240517,181900,1963640180,5810,5810,5810,5810,0
|
|
20240517,181800,1963640180,5810,5810,5810,5810,0
|
|
20240517,181700,1963640180,5810,5810,5810,5810,0
|
|
20240517,181600,1963640180,5810,5810,5810,5810,0
|
|
20240517,181500,1963640180,5810,5810,5810,5810,0
|
|
20240517,181400,1963640180,5810,5810,5810,5810,0
|
|
20240517,181300,1963640180,5810,5810,5810,5810,0
|
|
20240517,181200,1963640180,5810,5810,5810,5810,0
|
|
20240517,181100,1963640180,5810,5810,5810,5810,0
|
|
20240517,181000,1963640180,5810,5810,5810,5810,0
|
|
20240517,180900,1963640180,5810,5810,5810,5810,0
|
|
20240517,180800,1963640180,5810,5810,5810,5810,0
|
|
20240517,180700,1963640180,5810,5810,5810,5810,0
|
|
20240517,180600,1963640180,5810,5810,5810,5810,0
|
|
20240517,180500,1963640180,5810,5810,5810,5810,0
|
|
20240517,180400,1963640180,5810,5810,5810,5810,0
|
|
20240517,180300,1963640180,5810,5810,5810,5810,8318
|
|
20240517,180200,1963640180,5810,5810,5810,5810,0
|
|
20240517,180100,1963640180,5810,5810,5810,5810,0
|
|
20240517,180000,1963640180,5810,5810,5810,5810,0
|
|
20240517,175900,1963640180,5810,5810,5810,5810,0
|
|
20240517,175800,1963640180,5810,5810,5810,5810,0
|
|
20240517,175700,1963640180,5810,5810,5810,5810,0
|
|
20240517,175600,1963640180,5810,5810,5810,5810,0
|
|
20240517,175500,1963640180,5810,5810,5810,5810,0
|
|
20240517,175400,1963640180,5810,5810,5810,5810,0
|
|
20240517,175300,1963640180,5810,5810,5810,5810,0
|
|
20240517,175200,1963640180,5810,5810,5810,5810,0
|
|
20240517,175100,1963640180,5810,5810,5810,5810,0
|
|
20240517,175000,1963640180,5810,5810,5810,5810,0
|
|
20240517,174900,1963640180,5810,5810,5810,5810,0
|
|
20240517,174800,1963640180,5810,5810,5810,5810,0
|
|
20240517,174700,1963640180,5810,5810,5810,5810,0
|
|
20240517,174600,1963640180,5810,5810,5810,5810,0
|
|
20240517,174500,1963640180,5810,5810,5810,5810,0
|
|
20240517,174400,1963640180,5810,5810,5810,5810,0
|
|
20240517,174300,1963640180,5810,5810,5810,5810,0
|
|
20240517,174200,1963640180,5810,5810,5810,5810,0
|
|
20240517,174100,1963640180,5810,5810,5810,5810,0
|
|
20240517,174000,1963640180,5810,5810,5810,5810,0
|
|
20240517,173900,1963640180,5810,5810,5810,5810,0
|
|
20240517,173800,1963640180,5810,5810,5810,5810,0
|
|
20240517,173700,1963640180,5810,5810,5810,5810,0
|
|
20240517,173600,1963640180,5810,5810,5810,5810,0
|
|
20240517,173500,1963640180,5810,5810,5810,5810,0
|
|
20240517,173400,1963640180,5810,5810,5810,5810,0
|
|
20240517,173300,1963640180,5810,5810,5810,5810,8318
|
|
20240517,173200,1963640180,5810,5810,5810,5810,0
|
|
20240517,173100,1963640180,5810,5810,5810,5810,0
|
|
20240517,173000,1963640180,5810,5810,5810,5810,0
|
|
20240517,172900,1963640180,5810,5810,5810,5810,0
|
|
20240517,172800,1963640180,5810,5810,5810,5810,0
|
|
20240517,172700,1963640180,5810,5810,5810,5810,0
|
|
20240517,172600,1963640180,5810,5810,5810,5810,0
|
|
20240517,172500,1963640180,5810,5810,5810,5810,0
|
|
20240517,172400,1963640180,5810,5810,5810,5810,0
|
|
20240517,172300,1963640180,5810,5810,5810,5810,0
|
|
20240517,172200,1963640180,5810,5810,5810,5810,0
|
|
20240517,172100,1963640180,5810,5810,5810,5810,0
|
|
20240517,172000,1963640180,5810,5810,5810,5810,0
|
|
20240517,171900,1963640180,5810,5810,5810,5810,0
|
|
20240517,171800,1963640180,5810,5810,5810,5810,0
|
|
20240517,171700,1963640180,5810,5810,5810,5810,0
|
|
20240517,171600,1963640180,5810,5810,5810,5810,0
|
|
20240517,171500,1963640180,5810,5810,5810,5810,0
|
|
20240517,171400,1963640180,5810,5810,5810,5810,0
|
|
20240517,171300,1963640180,5810,5810,5810,5810,0
|
|
20240517,171200,1963640180,5810,5810,5810,5810,0
|
|
20240517,171100,1963640180,5810,5810,5810,5810,0
|
|
20240517,171000,1963640180,5810,5810,5810,5810,0
|
|
20240517,170900,1963640180,5810,5810,5810,5810,0
|
|
20240517,170800,1963640180,5810,5810,5810,5810,0
|
|
20240517,170700,1963640180,5810,5810,5810,5810,0
|
|
20240517,170600,1963640180,5810,5810,5810,5810,0
|
|
20240517,170500,1963640180,5810,5810,5810,5810,0
|
|
20240517,170400,1963640180,5810,5810,5810,5810,0
|
|
20240517,170300,1963640180,5810,5810,5810,5810,8318
|
|
20240517,170200,1963640180,5810,5810,5810,5810,0
|
|
20240517,170100,1963640180,5810,5810,5810,5810,0
|
|
20240517,170000,1963640180,5810,5810,5810,5810,0
|
|
20240517,165900,1963640180,5810,5810,5810,5810,0
|
|
20240517,165800,1963640180,5810,5810,5810,5810,0
|
|
20240517,165700,1963640180,5810,5810,5810,5810,0
|
|
20240517,165600,1963640180,5810,5810,5810,5810,0
|
|
20240517,165500,1963640180,5810,5810,5810,5810,0
|
|
20240517,165400,1963640180,5810,5810,5810,5810,0
|
|
20240517,165300,1963640180,5810,5810,5810,5810,0
|
|
20240517,165200,1963640180,5810,5810,5810,5810,0
|
|
20240517,165100,1963640180,5810,5810,5810,5810,0
|
|
20240517,165000,1963640180,5810,5810,5810,5810,0
|
|
20240517,164900,1963640180,5810,5810,5810,5810,0
|
|
20240517,164800,1963640180,5810,5810,5810,5810,0
|
|
20240517,164700,1963640180,5810,5810,5810,5810,0
|
|
20240517,164600,1963640180,5810,5810,5810,5810,0
|
|
20240517,164500,1963640180,5810,5810,5810,5810,0
|
|
20240517,164400,1963640180,5810,5810,5810,5810,0
|
|
20240517,164300,1963640180,5810,5810,5810,5810,0
|
|
20240517,164200,1963640180,5810,5810,5810,5810,0
|
|
20240517,164100,1963640180,5810,5810,5810,5810,0
|
|
20240517,164000,1963640180,5810,5810,5810,5810,0
|
|
20240517,163900,1963640180,5810,5810,5810,5810,0
|
|
20240517,163800,1963640180,5810,5810,5810,5810,0
|
|
20240517,163700,1963640180,5810,5810,5810,5810,0
|
|
20240517,163600,1963640180,5810,5810,5810,5810,0
|
|
20240517,163500,1963640180,5810,5810,5810,5810,0
|
|
20240517,163400,1963640180,5810,5810,5810,5810,0
|
|
20240517,163300,1963640180,5810,5810,5810,5810,8318
|
|
20240517,163200,1963640180,5810,5810,5810,5810,0
|
|
20240517,163100,1963640180,5810,5810,5810,5810,0
|
|
20240517,163000,1963640180,5810,5810,5810,5810,0
|
|
20240517,162900,1963640180,5810,5810,5810,5810,0
|
|
20240517,162800,1963640180,5810,5810,5810,5810,0
|
|
20240517,162700,1963640180,5810,5810,5810,5810,0
|
|
20240517,162600,1963640180,5810,5810,5810,5810,0
|
|
20240517,162500,1963640180,5810,5810,5810,5810,0
|
|
20240517,162400,1963640180,5810,5810,5810,5810,0
|
|
20240517,162300,1963640180,5810,5810,5810,5810,0
|
|
20240517,162200,1963640180,5810,5810,5810,5810,0
|
|
20240517,162100,1963640180,5810,5810,5810,5810,0
|
|
20240517,162000,1963640180,5810,5810,5810,5810,0
|
|
20240517,161900,1963640180,5810,5810,5810,5810,0
|
|
20240517,161800,1963640180,5810,5810,5810,5810,0
|
|
20240517,161700,1963640180,5810,5810,5810,5810,0
|
|
20240517,161600,1963640180,5810,5810,5810,5810,0
|
|
20240517,161500,1963640180,5810,5810,5810,5810,0
|
|
20240517,161400,1963640180,5810,5810,5810,5810,0
|
|
20240517,161300,1963640180,5810,5810,5810,5810,0
|
|
20240517,161200,1963640180,5810,5810,5810,5810,0
|
|
20240517,161100,1963640180,5810,5810,5810,5810,0
|
|
20240517,161000,1963640180,5810,5810,5810,5810,0
|
|
20240517,160900,1963640180,5810,5810,5810,5810,0
|
|
20240517,160800,1963640180,5810,5810,5810,5810,0
|
|
20240517,160700,1963640180,5810,5810,5810,5810,0
|
|
20240517,160600,1963640180,5810,5810,5810,5810,0
|
|
20240517,160500,1963640180,5810,5810,5810,5810,0
|
|
20240517,160400,1963640180,5810,5810,5810,5810,0
|
|
20240517,160300,1963640180,5810,5810,5810,5810,8318
|
|
20240517,160200,1963640180,5810,5810,5810,5810,0
|
|
20240517,160100,1963640180,5810,5810,5810,5810,0
|
|
20240517,160000,1963640180,5810,5810,5810,5810,0
|
|
20240517,155900,1963640180,5810,5810,5810,5810,0
|
|
20240517,155800,1963640180,5810,5810,5810,5810,0
|
|
20240517,155700,1963640180,5810,5810,5810,5810,0
|
|
20240517,155600,1963640180,5810,5810,5810,5810,0
|
|
20240517,155500,1963640180,5810,5810,5810,5810,0
|
|
20240517,155400,1963640180,5810,5810,5810,5810,0
|
|
20240517,155300,1963640180,5810,5810,5810,5810,0
|
|
20240517,155200,1963640180,5810,5810,5810,5810,0
|
|
20240517,155100,1963640180,5810,5810,5810,5810,0
|
|
20240517,155000,1963640180,5810,5810,5810,5810,0
|
|
20240517,154900,1963640180,5810,5810,5810,5810,0
|
|
20240517,154800,1963640180,5810,5810,5810,5810,0
|
|
20240517,154700,1963640180,5810,5810,5810,5810,0
|
|
20240517,154600,1963640180,5810,5810,5810,5810,0
|
|
20240517,154500,1963640180,5810,5810,5810,5810,0
|
|
20240517,154400,1963640180,5810,5810,5810,5810,0
|
|
20240517,154300,1963640180,5810,5810,5810,5810,0
|
|
20240517,154200,1963640180,5810,5810,5810,5810,0
|
|
20240517,154100,1963640180,5810,5810,5810,5810,0
|
|
20240517,154000,1963640180,5810,5810,5810,5810,0
|
|
20240517,153900,1963640180,5810,5810,5810,5810,0
|
|
20240517,153800,1963640180,5810,5810,5810,5810,0
|
|
20240517,153700,1963640180,5810,5810,5810,5810,0
|
|
20240517,153600,1963640180,5810,5810,5810,5810,0
|
|
20240517,153500,1963640180,5810,5810,5810,5810,0
|
|
20240517,153400,1963640180,5810,5810,5810,5810,0
|
|
20240517,153300,1963640180,5810,5810,5810,5810,8318
|
|
20240517,153200,1963640180,5810,5810,5810,5810,0
|
|
20240517,153100,1963640180,5810,5810,5810,5810,0
|
|
20240517,153000,1963640180,5810,5810,5810,5810,8318
|
|
20240517,152900,1915312600,5850,5850,5850,5850,0
|
|
20240517,152800,1915312600,5850,5850,5850,5850,0
|
|
20240517,152700,1915312600,5850,5850,5850,5850,0
|
|
20240517,152600,1915312600,5850,5850,5850,5850,0
|
|
20240517,152500,1915312600,5850,5850,5850,5850,0
|
|
20240517,152400,1915312600,5850,5850,5850,5850,0
|
|
20240517,152300,1915312600,5850,5850,5850,5850,0
|
|
20240517,152200,1915312600,5850,5850,5850,5850,0
|
|
20240517,152100,1915312600,5850,5850,5850,5850,0
|
|
20240517,152000,1915312600,5850,5850,5850,5850,0
|
|
20240517,151900,1915312600,5850,5810,5850,5810,3155
|
|
20240517,151800,1896897650,5810,5810,5820,5810,936
|
|
20240517,151700,1891458290,5810,5810,5830,5810,589
|
|
20240517,151600,1888032750,5830,5810,5830,5810,18
|
|
20240517,151500,1887927830,5810,5820,5820,5810,209
|
|
20240517,151400,1886711540,5810,5810,5810,5810,306
|
|
20240517,151300,1884933680,5810,5830,5830,5810,201
|
|
20240517,151200,1883762990,5830,5830,5830,5830,83
|
|
20240517,151100,1883279100,5830,5820,5830,5820,101
|
|
20240517,151000,1882690340,5810,5820,5820,5810,117
|
|
20240517,150900,1882009470,5810,5810,5810,5810,103
|
|
20240517,150800,1881411040,5810,5810,5810,5810,0
|
|
20240517,150700,1881411040,5810,5820,5820,5810,246
|
|
20240517,150600,1879980780,5810,5810,5810,5810,0
|
|
20240517,150500,1879980780,5810,5810,5810,5810,341
|
|
20240517,150400,1877999570,5810,5810,5810,5810,7
|
|
20240517,150300,1877958900,5830,5830,5830,5830,362
|
|
20240517,150200,1875848440,5830,5830,5830,5830,200
|
|
20240517,150100,1874682440,5830,5810,5830,5810,23
|
|
20240517,150000,1874548620,5810,5820,5820,5810,51
|
|
20240517,145900,1874252200,5800,5800,5800,5800,0
|
|
20240517,145800,1874252200,5800,5810,5810,5800,510
|
|
20240517,145700,1871293700,5830,5800,5830,5800,320
|
|
20240517,145600,1869434130,5810,5810,5810,5810,14
|
|
20240517,145500,1869352790,5810,5810,5810,5800,89
|
|
20240517,145400,1868835750,5810,5810,5810,5810,0
|
|
20240517,145300,1868835750,5810,5810,5810,5810,134
|
|
20240517,145200,1868057210,5810,5810,5810,5810,2
|
|
20240517,145100,1868045590,5820,5820,5820,5820,30
|
|
20240517,145000,1867870990,5800,5820,5820,5800,180
|
|
20240517,144900,1866826190,5810,5810,5810,5810,292
|
|
20240517,144800,1865129670,5800,5800,5810,5800,524
|
|
20240517,144700,1862086580,5810,5810,5810,5810,192
|
|
20240517,144600,1860971060,5810,5810,5810,5810,0
|
|
20240517,144500,1860971060,5810,5810,5810,5800,185
|
|
20240517,144400,1859896280,5820,5810,5820,5810,211
|
|
20240517,144300,1858669860,5800,5800,5800,5800,89
|
|
20240517,144200,1858153660,5800,5800,5800,5800,68
|
|
20240517,144100,1857759260,5790,5790,5790,5790,0
|
|
20240517,144000,1857759260,5790,5790,5790,5790,1
|
|
20240517,143900,1857753470,5810,5800,5820,5800,441
|
|
20240517,143800,1855187950,5790,5790,5790,5790,9
|
|
20240517,143700,1855135840,5780,5780,5780,5780,1
|
|
20240517,143600,1855130060,5780,5780,5780,5780,47
|
|
20240517,143500,1854858400,5770,5780,5780,5760,6198
|
|
20240517,143400,1819083940,5780,5800,5800,5780,3858
|
|
20240517,143300,1796779950,5800,5800,5800,5800,8
|
|
20240517,143200,1796733550,5800,5800,5800,5800,201
|
|
20240517,143100,1795567750,5800,5800,5800,5800,8
|
|
20240517,143000,1795521350,5800,5800,5800,5800,0
|
|
20240517,142900,1795521350,5800,5810,5810,5800,18
|
|
20240517,142800,1795416850,5800,5790,5800,5790,896
|
|
20240517,142700,1790228960,5790,5780,5790,5780,96
|
|
20240517,142600,1789673210,5770,5780,5780,5770,407
|
|
20240517,142500,1787321350,5780,5780,5780,5780,0
|
|
20240517,142400,1787321350,5780,5780,5780,5780,0
|
|
20240517,142300,1787321350,5780,5780,5780,5780,889
|
|
20240517,142200,1782182930,5790,5790,5790,5790,0
|
|
20240517,142100,1782182930,5790,5790,5790,5790,168
|
|
20240517,142000,1781210210,5790,5790,5790,5790,6
|
|
20240517,141900,1781175470,5790,5790,5790,5790,196
|
|
20240517,141800,1780040630,5800,5790,5800,5790,997
|
|
20240517,141700,1774267390,5790,5790,5790,5780,32
|
|
20240517,141600,1774082170,5790,5790,5790,5790,0
|
|
20240517,141500,1774082170,5790,5790,5790,5790,0
|
|
20240517,141400,1774082170,5790,5770,5790,5770,36
|
|
20240517,141300,1773873940,5770,5770,5770,5770,0
|
|
20240517,141200,1773873940,5770,5770,5770,5770,0
|
|
20240517,141100,1773873940,5770,5790,5790,5770,41
|
|
20240517,141000,1773636570,5790,5790,5790,5770,100
|
|
20240517,140900,1773058770,5790,5790,5790,5790,11
|
|
20240517,140800,1772995080,5780,5780,5780,5780,10
|
|
20240517,140700,1772937280,5780,5780,5780,5780,180
|
|
20240517,140600,1771896880,5780,5780,5780,5780,10
|
|
20240517,140500,1771839080,5760,5760,5760,5760,0
|
|
20240517,140400,1771839080,5760,5780,5780,5760,3239
|
|
20240517,140300,1753157970,5780,5780,5780,5780,0
|
|
20240517,140200,1753157970,5780,5780,5780,5780,463
|
|
20240517,140100,1750481830,5780,5790,5790,5780,20
|
|
20240517,140000,1750366090,5780,5780,5780,5780,446
|
|
20240517,135900,1747788210,5780,5780,5790,5780,476
|
|
20240517,135800,1745036920,5780,5780,5780,5780,255
|
|
20240517,135700,1743563020,5780,5780,5780,5780,108
|
|
20240517,135600,1742938780,5780,5790,5790,5780,113
|
|
20240517,135500,1742285540,5780,5780,5780,5780,800
|
|
20240517,135400,1737661540,5780,5780,5780,5780,357
|
|
20240517,135300,1735598080,5780,5780,5780,5780,50
|
|
20240517,135200,1735309080,5780,5780,5780,5780,218
|
|
20240517,135100,1734049040,5790,5780,5790,5780,353
|
|
20240517,135000,1732005700,5780,5780,5780,5780,29
|
|
20240517,134900,1731838080,5780,5780,5780,5780,5
|
|
20240517,134800,1731809180,5790,5790,5790,5790,235
|
|
20240517,134700,1730448530,5790,5790,5790,5790,107
|
|
20240517,134600,1729829000,5790,5790,5790,5790,117
|
|
20240517,134500,1729151570,5790,5790,5790,5790,1
|
|
20240517,134400,1729145780,5790,5790,5790,5790,52
|
|
20240517,134300,1728844700,5790,5790,5790,5790,43
|
|
20240517,134200,1728595730,5790,5790,5790,5790,288
|
|
20240517,134100,1726928210,5800,5800,5800,5800,54
|
|
20240517,134000,1726615010,5800,5800,5800,5800,40
|
|
20240517,133900,1726383010,5790,5790,5800,5790,987
|
|
20240517,133800,1720667470,5790,5790,5790,5790,0
|
|
20240517,133700,1720667470,5790,5790,5790,5780,2382
|
|
20240517,133600,1706894250,5790,5790,5790,5790,65
|
|
20240517,133500,1706517900,5790,5790,5790,5790,25
|
|
20240517,133400,1706373150,5800,5780,5800,5780,271
|
|
20240517,133300,1704803370,5790,5780,5790,5780,8
|
|
20240517,133200,1704757120,5790,5790,5790,5790,516
|
|
20240517,133100,1701769480,5790,5800,5800,5790,72
|
|
20240517,133000,1701352430,5790,5790,5790,5790,34
|
|
20240517,132900,1701155570,5790,5790,5790,5790,0
|
|
20240517,132800,1701155570,5790,5790,5790,5790,16
|
|
20240517,132700,1701062930,5780,5790,5790,5780,37
|
|
20240517,132600,1700848970,5790,5790,5790,5790,24
|
|
20240517,132500,1700710010,5780,5780,5780,5780,39
|
|
20240517,132400,1700484590,5790,5780,5790,5780,66
|
|
20240517,132300,1700103060,5790,5790,5790,5790,37
|
|
20240517,132200,1699888830,5780,5790,5790,5780,716
|
|
20240517,132100,1695748190,5790,5790,5790,5790,5
|
|
20240517,132000,1695719240,5800,5790,5800,5790,35
|
|
20240517,131900,1695516540,5790,5790,5790,5790,12
|
|
20240517,131800,1695447060,5800,5790,5800,5790,784
|
|
20240517,131700,1690907530,5780,5780,5780,5780,47
|
|
20240517,131600,1690635870,5790,5780,5790,5780,60
|
|
20240517,131500,1690288980,5770,5780,5780,5770,23
|
|
20240517,131400,1690156260,5770,5790,5790,5770,85
|
|
20240517,131300,1689665330,5790,5790,5790,5780,56
|
|
20240517,131200,1689341630,5760,5770,5790,5760,1068
|
|
20240517,131100,1683177390,5780,5780,5780,5770,133
|
|
20240517,131000,1682409080,5780,5780,5780,5780,1
|
|
20240517,130900,1682403300,5780,5770,5780,5770,1305
|
|
20240517,130800,1674873430,5770,5780,5790,5770,1314
|
|
20240517,130700,1667290120,5780,5790,5790,5780,83
|
|
20240517,130600,1666810370,5770,5780,5780,5770,668
|
|
20240517,130500,1662949340,5790,5780,5790,5780,126
|
|
20240517,130400,1662220200,5790,5790,5790,5780,57
|
|
20240517,130300,1661890340,5790,5780,5790,5780,105
|
|
20240517,130200,1661282580,5780,5780,5780,5770,753
|
|
20240517,130100,1656930640,5770,5770,5770,5770,50
|
|
20240517,130000,1656642140,5780,5770,5780,5770,128
|
|
20240517,125900,1655902630,5760,5760,5770,5760,528
|
|
20240517,125800,1652858850,5770,5760,5770,5760,189
|
|
20240517,125700,1651768560,5760,5760,5760,5760,0
|
|
20240517,125600,1651768560,5760,5760,5770,5760,335
|
|
20240517,125500,1649838460,5760,5760,5770,5760,325
|
|
20240517,125400,1647963460,5770,5770,5770,5760,256
|
|
20240517,125300,1646487100,5760,5760,5760,5760,602
|
|
20240517,125200,1643019580,5760,5760,5760,5760,7
|
|
20240517,125100,1642979260,5760,5770,5770,5760,89
|
|
20240517,125000,1642465990,5760,5770,5770,5760,315
|
|
20240517,124900,1640651580,5770,5770,5770,5760,258
|
|
20240517,124800,1639162980,5770,5770,5780,5770,699
|
|
20240517,124700,1635126730,5770,5760,5770,5760,2498
|
|
20240517,124600,1620726700,5770,5770,5770,5760,1403
|
|
20240517,124500,1612631770,5770,5770,5770,5760,1521
|
|
20240517,124400,1603870210,5770,5770,5770,5770,799
|
|
20240517,124300,1599259980,5760,5760,5760,5760,108
|
|
20240517,124200,1598637900,5760,5760,5760,5760,55
|
|
20240517,124100,1598321100,5760,5780,5780,5760,77
|
|
20240517,124000,1597877560,5770,5760,5770,5760,147
|
|
20240517,123900,1597029430,5760,5760,5760,5760,198
|
|
20240517,123800,1595888950,5770,5760,5770,5760,323
|
|
20240517,123700,1594027970,5770,5770,5770,5770,519
|
|
20240517,123600,1591033340,5770,5770,5770,5770,141
|
|
20240517,123500,1590219770,5770,5770,5770,5770,251
|
|
20240517,123400,1588771500,5770,5770,5770,5770,50
|
|
20240517,123300,1588483000,5780,5770,5780,5770,151
|
|
20240517,123200,1587610930,5770,5770,5780,5760,1180
|
|
20240517,123100,1580807000,5770,5770,5770,5770,62
|
|
20240517,123000,1580449260,5780,5770,5780,5770,136
|
|
20240517,122900,1579663540,5770,5780,5780,5770,405
|
|
20240517,122800,1577325690,5770,5770,5780,5770,48
|
|
20240517,122700,1577048720,5770,5770,5770,5770,0
|
|
20240517,122600,1577048720,5770,5770,5770,5770,449
|
|
20240517,122500,1574457990,5770,5770,5770,5770,0
|
|
20240517,122400,1574457990,5770,5770,5770,5770,48
|
|
20240517,122300,1574181030,5770,5770,5770,5770,313
|
|
20240517,122200,1572375020,5780,5770,5780,5770,57
|
|
20240517,122100,1572045860,5770,5770,5770,5770,54
|
|
20240517,122000,1571734280,5770,5780,5780,5770,373
|
|
20240517,121900,1569581070,5770,5770,5770,5770,119
|
|
20240517,121800,1568894440,5760,5780,5780,5760,37
|
|
20240517,121700,1568681300,5770,5770,5770,5770,602
|
|
20240517,121600,1565207760,5770,5770,5770,5770,345
|
|
20240517,121500,1563217110,5780,5770,5780,5770,486
|
|
20240517,121400,1560410090,5780,5770,5780,5770,152
|
|
20240517,121300,1559531790,5780,5770,5780,5770,83
|
|
20240517,121200,1559052540,5770,5770,5770,5770,32
|
|
20240517,121100,1558867900,5780,5770,5780,5770,522
|
|
20240517,121000,1555853780,5780,5770,5780,5770,262
|
|
20240517,120900,1554339730,5770,5770,5780,5760,2295
|
|
20240517,120800,1541098610,5770,5770,5780,5770,391
|
|
20240517,120700,1538841400,5770,5770,5780,5760,269
|
|
20240517,120600,1537288460,5770,5770,5770,5760,59
|
|
20240517,120500,1536948180,5770,5760,5770,5760,295
|
|
20240517,120400,1535246980,5780,5780,5780,5780,3
|
|
20240517,120300,1535229640,5780,5760,5780,5760,274
|
|
20240517,120200,1533650410,5770,5790,5790,5760,368
|
|
20240517,120100,1531527940,5760,5770,5790,5760,529
|
|
20240517,120000,1528475300,5770,5760,5770,5760,74
|
|
20240517,115900,1528048800,5760,5760,5770,5750,515
|
|
20240517,115800,1525084590,5770,5760,5770,5760,929
|
|
20240517,115700,1519729950,5760,5770,5770,5760,70
|
|
20240517,115600,1519326550,5760,5750,5760,5750,534
|
|
20240517,115500,1516255210,5750,5760,5760,5750,109
|
|
20240517,115400,1515627460,5750,5750,5750,5750,852
|
|
20240517,115300,1510728460,5750,5760,5760,5750,765
|
|
20240517,115200,1506324840,5760,5770,5770,5760,20
|
|
20240517,115100,1506209540,5780,5770,5780,5770,200
|
|
20240517,115000,1505053860,5780,5780,5780,5750,4859
|
|
20240517,114900,1477067730,5780,5780,5780,5770,103
|
|
20240517,114800,1476472750,5770,5780,5780,5770,166
|
|
20240517,114700,1475514920,5770,5770,5780,5770,334
|
|
20240517,114600,1473587280,5770,5770,5780,5770,329
|
|
20240517,114500,1471688940,5770,5770,5770,5770,184
|
|
20240517,114400,1470627260,5770,5780,5780,5770,532
|
|
20240517,114300,1467555840,5770,5770,5780,5770,80
|
|
20240517,114200,1467093890,5780,5780,5780,5780,0
|
|
20240517,114100,1467093890,5780,5770,5780,5770,505
|
|
20240517,114000,1464180030,5780,5790,5790,5780,198
|
|
20240517,113900,1463033640,5790,5780,5790,5770,733
|
|
20240517,113800,1458797850,5770,5770,5770,5770,322
|
|
20240517,113700,1456939910,5770,5780,5780,5770,294
|
|
20240517,113600,1455242830,5780,5780,5780,5780,197
|
|
20240517,113500,1454104170,5790,5780,5790,5780,43
|
|
20240517,113400,1453855620,5780,5780,5780,5780,473
|
|
20240517,113300,1451121680,5780,5780,5780,5780,242
|
|
20240517,113200,1449722920,5770,5780,5780,5770,222
|
|
20240517,113100,1448439770,5780,5780,5780,5780,514
|
|
20240517,113000,1445468850,5780,5780,5780,5780,209
|
|
20240517,112900,1444260830,5790,5790,5790,5790,51
|
|
20240517,112800,1443965540,5780,5790,5790,5780,396
|
|
20240517,112700,1441675420,5790,5780,5800,5780,480
|
|
20240517,112600,1438896400,5790,5790,5790,5790,272
|
|
20240517,112500,1437321520,5800,5790,5800,5790,965
|
|
20240517,112400,1431729030,5810,5800,5810,5800,565
|
|
20240517,112300,1428451820,5790,5790,5790,5790,290
|
|
20240517,112200,1426772720,5790,5790,5800,5780,697
|
|
20240517,112100,1422737190,5780,5780,5790,5780,121
|
|
20240517,112000,1422036950,5780,5780,5780,5770,104
|
|
20240517,111900,1421436090,5780,5780,5780,5770,1467
|
|
20240517,111800,1412966680,5770,5780,5780,5770,558
|
|
20240517,111700,1409746370,5780,5780,5780,5770,238
|
|
20240517,111600,1408370910,5780,5760,5780,5760,534
|
|
20240517,111500,1405291890,5760,5770,5770,5760,227
|
|
20240517,111400,1403982230,5760,5770,5770,5750,340
|
|
20240517,111300,1402026060,5770,5770,5770,5750,2590
|
|
20240517,111200,1387116520,5770,5760,5770,5760,838
|
|
20240517,111100,1382283290,5760,5760,5770,5760,502
|
|
20240517,111000,1379390260,5770,5760,5770,5760,563
|
|
20240517,110900,1376147360,5760,5760,5760,5760,232
|
|
20240517,110800,1374811040,5760,5770,5770,5760,277
|
|
20240517,110700,1373214460,5770,5770,5770,5760,419
|
|
20240517,110600,1370796840,5770,5770,5770,5760,210
|
|
20240517,110500,1369585620,5770,5770,5770,5760,308
|
|
20240517,110400,1367810120,5760,5750,5770,5750,2206
|
|
20240517,110300,1355104160,5750,5750,5760,5750,300
|
|
20240517,110200,1353376650,5740,5730,5740,5720,7941
|
|
20240517,110100,1307899640,5730,5750,5750,5720,5436
|
|
20240517,110000,1276722300,5750,5750,5760,5750,2193
|
|
20240517,105900,1264111940,5750,5770,5770,5740,15827
|
|
20240517,105800,1173070250,5770,5770,5780,5760,608
|
|
20240517,105700,1169561330,5760,5760,5770,5760,1844
|
|
20240517,105600,1158939030,5750,5770,5780,5750,2447
|
|
20240517,105500,1144844380,5760,5760,5780,5760,2181
|
|
20240517,105400,1132260260,5750,5770,5770,5750,5832
|
|
20240517,105300,1098678070,5790,5800,5800,5760,6686
|
|
20240517,105200,1060026880,5800,5820,5820,5800,3096
|
|
20240517,105100,1042067180,5810,5810,5810,5810,1485
|
|
20240517,105000,1033439330,5800,5800,5820,5800,282
|
|
20240517,104900,1031803590,5800,5820,5830,5790,12334
|
|
20240517,104800,960198760,5820,5820,5830,5820,869
|
|
20240517,104700,955141150,5830,5850,5850,5830,563
|
|
20240517,104600,951851460,5860,5840,5860,5830,3319
|
|
20240517,104500,932451830,5840,5840,5850,5840,99
|
|
20240517,104400,931873640,5840,5840,5840,5830,46
|
|
20240517,104300,931605060,5830,5830,5830,5830,891
|
|
20240517,104200,926410530,5840,5840,5840,5820,83
|
|
20240517,104100,925926940,5840,5830,5850,5820,2146
|
|
20240517,104000,913428190,5840,5830,5840,5830,391
|
|
20240517,103900,911147610,5840,5840,5840,5830,295
|
|
20240517,103800,909426700,5840,5830,5840,5830,630
|
|
20240517,103700,905753280,5840,5850,5850,5840,355
|
|
20240517,103600,903679310,5850,5840,5850,5840,1037
|
|
20240517,103500,897622260,5840,5850,5850,5840,741
|
|
20240517,103400,893294290,5840,5850,5850,5840,636
|
|
20240517,103300,889579050,5850,5860,5860,5850,865
|
|
20240517,103200,884518400,5860,5860,5860,5860,625
|
|
20240517,103100,880855900,5860,5860,5860,5850,558
|
|
20240517,103000,877589730,5860,5860,5860,5860,251
|
|
20240517,102900,876118870,5860,5860,5860,5860,27
|
|
20240517,102800,875960650,5860,5860,5860,5860,563
|
|
20240517,102700,872661470,5860,5870,5870,5860,1302
|
|
20240517,102600,865028730,5870,5860,5870,5860,386
|
|
20240517,102500,862765410,5870,5870,5870,5860,473
|
|
20240517,102400,859988970,5910,5870,5910,5870,386
|
|
20240517,102300,857718660,5870,5860,5870,5860,481
|
|
20240517,102200,854899820,5870,5860,5870,5860,353
|
|
20240517,102100,852830630,5870,5890,5890,5870,109
|
|
20240517,102000,852190660,5860,5860,5860,5860,432
|
|
20240517,101900,849659140,5860,5870,5930,5850,6412
|
|
20240517,101800,812107260,5860,5860,5860,5850,1337
|
|
20240517,101700,804272940,5870,5880,5880,5850,13168
|
|
20240517,101600,726969460,5880,5880,5890,5880,808
|
|
20240517,101500,722218400,5890,5890,5890,5880,25
|
|
20240517,101400,722071330,5880,5890,5890,5880,6284
|
|
20240517,101300,685121070,5890,5890,5890,5880,142
|
|
20240517,101200,684284740,5890,5890,5890,5890,348
|
|
20240517,101100,682235020,5880,5890,5890,5880,120
|
|
20240517,101000,681528280,5880,5890,5890,5880,336
|
|
20240517,100900,679551210,5900,5890,5900,5890,3806
|
|
20240517,100800,657117770,5890,5900,5900,5890,337
|
|
20240517,100700,655132090,5900,5890,5900,5890,313
|
|
20240517,100600,653288040,5890,5890,5890,5890,280
|
|
20240517,100500,651638840,5890,5900,5900,5890,520
|
|
20240517,100400,648573940,5900,5900,5900,5900,546
|
|
20240517,100300,645352540,5900,5900,5900,5890,623
|
|
20240517,100200,641681840,5900,5890,5900,5890,245
|
|
20240517,100100,640236650,5890,5900,5910,5890,546
|
|
20240517,100000,637017220,5900,5900,5910,5890,2959
|
|
20240517,095900,619581220,5900,5920,5920,5900,91
|
|
20240517,095800,619044300,5900,5900,5920,5900,1602
|
|
20240517,095700,609588500,5910,5910,5920,5900,212
|
|
20240517,095600,608335470,5910,5920,5920,5910,171
|
|
20240517,095500,607324850,5900,5910,5910,5900,75
|
|
20240517,095400,606881630,5900,5900,5910,5900,572
|
|
20240517,095300,603506810,5920,5920,5920,5920,18
|
|
20240517,095200,603400250,5900,5900,5900,5890,520
|
|
20240517,095100,600334130,5890,5890,5890,5880,757
|
|
20240517,095000,595877440,5890,5900,5900,5890,111
|
|
20240517,094900,595223150,5900,5890,5900,5890,391
|
|
20240517,094800,592919480,5890,5900,5900,5880,515
|
|
20240517,094700,589890840,5900,5890,5900,5880,496
|
|
20240517,094600,586971610,5890,5890,5890,5880,180
|
|
20240517,094500,585911460,5900,5880,5940,5880,1665
|
|
20240517,094400,576104000,5880,5890,5890,5880,2919
|
|
20240517,094300,558921610,5890,5890,5910,5890,570
|
|
20240517,094200,555554760,5910,5880,5910,5880,2329
|
|
20240517,094100,541836590,5890,5900,5900,5880,2124
|
|
20240517,094000,529340800,5900,5900,5900,5890,1996
|
|
20240517,093900,517579060,5900,5920,5920,5900,3080
|
|
20240517,093800,499403080,5910,5910,5920,5900,2473
|
|
20240517,093700,484807100,5930,5920,5930,5910,2096
|
|
20240517,093600,472417760,5920,5930,5930,5910,1293
|
|
20240517,093500,464761610,5930,5920,5930,5920,530
|
|
20240517,093400,461623980,5920,5920,5930,5920,1788
|
|
20240517,093300,451031780,5920,5930,5930,5920,1254
|
|
20240517,093200,443606790,5940,5940,5940,5940,214
|
|
20240517,093100,442335630,5930,5930,5930,5930,353
|
|
20240517,093000,440242340,5930,5950,5950,5920,261
|
|
20240517,092900,438696020,5950,5940,5970,5920,2460
|
|
20240517,092800,424104710,5940,5940,5940,5940,150
|
|
20240517,092700,423213710,5940,5960,5960,5940,378
|
|
20240517,092600,420966890,5960,5940,5960,5940,93
|
|
20240517,092500,420413560,5950,5950,5960,5950,450
|
|
20240517,092400,417736040,5950,5950,5960,5950,324
|
|
20240517,092300,415808220,5950,5960,5960,5950,587
|
|
20240517,092200,412310200,5970,5970,5970,5960,237
|
|
20240517,092100,410895460,5970,5950,5970,5950,1112
|
|
20240517,092000,404264430,5950,5960,5960,5950,181
|
|
20240517,091900,403186890,5950,5950,5960,5930,546
|
|
20240517,091800,399937610,5960,5930,5960,5920,1471
|
|
20240517,091700,391208020,5930,5940,5940,5930,158
|
|
20240517,091600,390270040,5920,5940,5940,5920,599
|
|
20240517,091500,386714060,5930,5920,5930,5910,1111
|
|
20240517,091400,380139050,5910,5930,5930,5900,5569
|
|
20240517,091300,347239520,5930,5930,5930,5910,2474
|
|
20240517,091200,332606130,5930,5950,5950,5920,2633
|
|
20240517,091100,317003790,5920,5960,5960,5920,6975
|
|
20240517,091000,275577490,5960,5960,5970,5950,850
|
|
20240517,090900,270511950,5960,5970,5970,5950,1024
|
|
20240517,090800,264405720,5980,5980,5980,5970,222
|
|
20240517,090700,263080160,5980,6010,6010,5970,2880
|
|
20240517,090600,245853510,6000,6000,6010,6000,1089
|
|
20240517,090500,239315990,6010,6020,6030,6010,5559
|
|
20240517,090400,205895020,6020,6020,6020,6010,1487
|
|
20240517,090300,196943570,6020,6010,6020,6000,2224
|
|
20240517,090200,183577950,6010,6000,6010,6000,1775
|
|
20240517,090100,172915160,6000,6010,6040,5930,13205
|
|
20240517,090000,94218970,6000,5940,6040,5940,15722
|