648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,194500,1650583730,5290,5290,5290,5290,7310
|
|
20240522,194400,1650583730,5290,5290,5290,5290,0
|
|
20240522,194300,1650583730,5290,5290,5290,5290,0
|
|
20240522,194200,1650583730,5290,5290,5290,5290,0
|
|
20240522,194100,1650583730,5290,5290,5290,5290,0
|
|
20240522,194000,1650583730,5290,5290,5290,5290,0
|
|
20240522,193900,1650583730,5290,5290,5290,5290,0
|
|
20240522,193800,1650583730,5290,5290,5290,5290,0
|
|
20240522,193700,1650583730,5290,5290,5290,5290,0
|
|
20240522,193600,1650583730,5290,5290,5290,5290,0
|
|
20240522,193500,1650583730,5290,5290,5290,5290,0
|
|
20240522,193400,1650583730,5290,5290,5290,5290,0
|
|
20240522,193300,1650583730,5290,5290,5290,5290,0
|
|
20240522,193200,1650583730,5290,5290,5290,5290,0
|
|
20240522,193100,1650583730,5290,5290,5290,5290,0
|
|
20240522,193000,1650583730,5290,5290,5290,5290,0
|
|
20240522,192900,1650583730,5290,5290,5290,5290,0
|
|
20240522,192800,1650583730,5290,5290,5290,5290,0
|
|
20240522,192700,1650583730,5290,5290,5290,5290,0
|
|
20240522,192600,1650583730,5290,5290,5290,5290,0
|
|
20240522,192500,1650583730,5290,5290,5290,5290,0
|
|
20240522,192400,1650583730,5290,5290,5290,5290,0
|
|
20240522,192300,1650583730,5290,5290,5290,5290,0
|
|
20240522,192200,1650583730,5290,5290,5290,5290,0
|
|
20240522,192100,1650583730,5290,5290,5290,5290,0
|
|
20240522,192000,1650583730,5290,5290,5290,5290,0
|
|
20240522,191900,1650583730,5290,5290,5290,5290,0
|
|
20240522,191800,1650583730,5290,5290,5290,5290,0
|
|
20240522,191700,1650583730,5290,5290,5290,5290,0
|
|
20240522,191600,1650583730,5290,5290,5290,5290,0
|
|
20240522,191500,1650583730,5290,5290,5290,5290,7310
|
|
20240522,191400,1650583730,5290,5290,5290,5290,0
|
|
20240522,191300,1650583730,5290,5290,5290,5290,0
|
|
20240522,191200,1650583730,5290,5290,5290,5290,0
|
|
20240522,191100,1650583730,5290,5290,5290,5290,0
|
|
20240522,191000,1650583730,5290,5290,5290,5290,0
|
|
20240522,190900,1650583730,5290,5290,5290,5290,0
|
|
20240522,190800,1650583730,5290,5290,5290,5290,0
|
|
20240522,190700,1650583730,5290,5290,5290,5290,0
|
|
20240522,190600,1650583730,5290,5290,5290,5290,0
|
|
20240522,190500,1650583730,5290,5290,5290,5290,0
|
|
20240522,190400,1650583730,5290,5290,5290,5290,0
|
|
20240522,190300,1650583730,5290,5290,5290,5290,0
|
|
20240522,190200,1650583730,5290,5290,5290,5290,0
|
|
20240522,190100,1650583730,5290,5290,5290,5290,0
|
|
20240522,190000,1650583730,5290,5290,5290,5290,0
|
|
20240522,185900,1650583730,5290,5290,5290,5290,0
|
|
20240522,185800,1650583730,5290,5290,5290,5290,0
|
|
20240522,185700,1650583730,5290,5290,5290,5290,0
|
|
20240522,185600,1650583730,5290,5290,5290,5290,0
|
|
20240522,185500,1650583730,5290,5290,5290,5290,0
|
|
20240522,185400,1650583730,5290,5290,5290,5290,0
|
|
20240522,185300,1650583730,5290,5290,5290,5290,0
|
|
20240522,185200,1650583730,5290,5290,5290,5290,0
|
|
20240522,185100,1650583730,5290,5290,5290,5290,0
|
|
20240522,185000,1650583730,5290,5290,5290,5290,0
|
|
20240522,184900,1650583730,5290,5290,5290,5290,0
|
|
20240522,184800,1650583730,5290,5290,5290,5290,0
|
|
20240522,184700,1650583730,5290,5290,5290,5290,0
|
|
20240522,184600,1650583730,5290,5290,5290,5290,0
|
|
20240522,184500,1650583730,5290,5290,5290,5290,7310
|
|
20240522,184400,1650583730,5290,5290,5290,5290,0
|
|
20240522,184300,1650583730,5290,5290,5290,5290,0
|
|
20240522,184200,1650583730,5290,5290,5290,5290,0
|
|
20240522,184100,1650583730,5290,5290,5290,5290,0
|
|
20240522,184000,1650583730,5290,5290,5290,5290,0
|
|
20240522,183900,1650583730,5290,5290,5290,5290,0
|
|
20240522,183800,1650583730,5290,5290,5290,5290,0
|
|
20240522,183700,1650583730,5290,5290,5290,5290,0
|
|
20240522,183600,1650583730,5290,5290,5290,5290,0
|
|
20240522,183500,1650583730,5290,5290,5290,5290,0
|
|
20240522,183400,1650583730,5290,5290,5290,5290,0
|
|
20240522,183300,1650583730,5290,5290,5290,5290,0
|
|
20240522,183200,1650583730,5290,5290,5290,5290,0
|
|
20240522,183100,1650583730,5290,5290,5290,5290,0
|
|
20240522,183000,1650583730,5290,5290,5290,5290,0
|
|
20240522,182900,1650583730,5290,5290,5290,5290,0
|
|
20240522,182800,1650583730,5290,5290,5290,5290,0
|
|
20240522,182700,1650583730,5290,5290,5290,5290,0
|
|
20240522,182600,1650583730,5290,5290,5290,5290,0
|
|
20240522,182500,1650583730,5290,5290,5290,5290,0
|
|
20240522,182400,1650583730,5290,5290,5290,5290,0
|
|
20240522,182300,1650583730,5290,5290,5290,5290,0
|
|
20240522,182200,1650583730,5290,5290,5290,5290,0
|
|
20240522,182100,1650583730,5290,5290,5290,5290,0
|
|
20240522,182000,1650583730,5290,5290,5290,5290,0
|
|
20240522,181900,1650583730,5290,5290,5290,5290,0
|
|
20240522,181800,1650583730,5290,5290,5290,5290,0
|
|
20240522,181700,1650583730,5290,5290,5290,5290,0
|
|
20240522,181600,1650583730,5290,5290,5290,5290,0
|
|
20240522,181500,1650583730,5290,5290,5290,5290,7310
|
|
20240522,181400,1650583730,5290,5290,5290,5290,0
|
|
20240522,181300,1650583730,5290,5290,5290,5290,0
|
|
20240522,181200,1650583730,5290,5290,5290,5290,0
|
|
20240522,181100,1650583730,5290,5290,5290,5290,0
|
|
20240522,181000,1650583730,5290,5290,5290,5290,0
|
|
20240522,180900,1650583730,5290,5290,5290,5290,0
|
|
20240522,180800,1650583730,5290,5290,5290,5290,0
|
|
20240522,180700,1650583730,5290,5290,5290,5290,0
|
|
20240522,180600,1650583730,5290,5290,5290,5290,0
|
|
20240522,180500,1650583730,5290,5290,5290,5290,0
|
|
20240522,180400,1650583730,5290,5290,5290,5290,0
|
|
20240522,180300,1650583730,5290,5290,5290,5290,0
|
|
20240522,180200,1650583730,5290,5290,5290,5290,0
|
|
20240522,180100,1650583730,5290,5290,5290,5290,0
|
|
20240522,180000,1650583730,5290,5290,5290,5290,0
|
|
20240522,175900,1650583730,5290,5290,5290,5290,0
|
|
20240522,175800,1650583730,5290,5290,5290,5290,0
|
|
20240522,175700,1650583730,5290,5290,5290,5290,0
|
|
20240522,175600,1650583730,5290,5290,5290,5290,0
|
|
20240522,175500,1650583730,5290,5290,5290,5290,0
|
|
20240522,175400,1650583730,5290,5290,5290,5290,0
|
|
20240522,175300,1650583730,5290,5290,5290,5290,0
|
|
20240522,175200,1650583730,5290,5290,5290,5290,0
|
|
20240522,175100,1650583730,5290,5290,5290,5290,0
|
|
20240522,175000,1650583730,5290,5290,5290,5290,0
|
|
20240522,174900,1650583730,5290,5290,5290,5290,0
|
|
20240522,174800,1650583730,5290,5290,5290,5290,0
|
|
20240522,174700,1650583730,5290,5290,5290,5290,0
|
|
20240522,174600,1650583730,5290,5290,5290,5290,0
|
|
20240522,174500,1650583730,5290,5290,5290,5290,7310
|
|
20240522,174400,1650583730,5290,5290,5290,5290,0
|
|
20240522,174300,1650583730,5290,5290,5290,5290,0
|
|
20240522,174200,1650583730,5290,5290,5290,5290,0
|
|
20240522,174100,1650583730,5290,5290,5290,5290,0
|
|
20240522,174000,1650583730,5290,5290,5290,5290,0
|
|
20240522,173900,1650583730,5290,5290,5290,5290,0
|
|
20240522,173800,1650583730,5290,5290,5290,5290,0
|
|
20240522,173700,1650583730,5290,5290,5290,5290,0
|
|
20240522,173600,1650583730,5290,5290,5290,5290,0
|
|
20240522,173500,1650583730,5290,5290,5290,5290,0
|
|
20240522,173400,1650583730,5290,5290,5290,5290,0
|
|
20240522,173300,1650583730,5290,5290,5290,5290,0
|
|
20240522,173200,1650583730,5290,5290,5290,5290,0
|
|
20240522,173100,1650583730,5290,5290,5290,5290,0
|
|
20240522,173000,1650583730,5290,5290,5290,5290,0
|
|
20240522,172900,1650583730,5290,5290,5290,5290,0
|
|
20240522,172800,1650583730,5290,5290,5290,5290,0
|
|
20240522,172700,1650583730,5290,5290,5290,5290,0
|
|
20240522,172600,1650583730,5290,5290,5290,5290,0
|
|
20240522,172500,1650583730,5290,5290,5290,5290,0
|
|
20240522,172400,1650583730,5290,5290,5290,5290,0
|
|
20240522,172300,1650583730,5290,5290,5290,5290,0
|
|
20240522,172200,1650583730,5290,5290,5290,5290,0
|
|
20240522,172100,1650583730,5290,5290,5290,5290,0
|
|
20240522,172000,1650583730,5290,5290,5290,5290,0
|
|
20240522,171900,1650583730,5290,5290,5290,5290,0
|
|
20240522,171800,1650583730,5290,5290,5290,5290,0
|
|
20240522,171700,1650583730,5290,5290,5290,5290,0
|
|
20240522,171600,1650583730,5290,5290,5290,5290,0
|
|
20240522,171500,1650583730,5290,5290,5290,5290,7310
|
|
20240522,171400,1650583730,5290,5290,5290,5290,0
|
|
20240522,171300,1650583730,5290,5290,5290,5290,0
|
|
20240522,171200,1650583730,5290,5290,5290,5290,0
|
|
20240522,171100,1650583730,5290,5290,5290,5290,0
|
|
20240522,171000,1650583730,5290,5290,5290,5290,0
|
|
20240522,170900,1650583730,5290,5290,5290,5290,0
|
|
20240522,170800,1650583730,5290,5290,5290,5290,0
|
|
20240522,170700,1650583730,5290,5290,5290,5290,0
|
|
20240522,170600,1650583730,5290,5290,5290,5290,0
|
|
20240522,170500,1650583730,5290,5290,5290,5290,0
|
|
20240522,170400,1650583730,5290,5290,5290,5290,0
|
|
20240522,170300,1650583730,5290,5290,5290,5290,0
|
|
20240522,170200,1650583730,5290,5290,5290,5290,0
|
|
20240522,170100,1650583730,5290,5290,5290,5290,0
|
|
20240522,170000,1650583730,5290,5290,5290,5290,0
|
|
20240522,165900,1650583730,5290,5290,5290,5290,0
|
|
20240522,165800,1650583730,5290,5290,5290,5290,0
|
|
20240522,165700,1650583730,5290,5290,5290,5290,0
|
|
20240522,165600,1650583730,5290,5290,5290,5290,0
|
|
20240522,165500,1650583730,5290,5290,5290,5290,0
|
|
20240522,165400,1650583730,5290,5290,5290,5290,0
|
|
20240522,165300,1650583730,5290,5290,5290,5290,0
|
|
20240522,165200,1650583730,5290,5290,5290,5290,0
|
|
20240522,165100,1650583730,5290,5290,5290,5290,0
|
|
20240522,165000,1650583730,5290,5290,5290,5290,0
|
|
20240522,164900,1650583730,5290,5290,5290,5290,0
|
|
20240522,164800,1650583730,5290,5290,5290,5290,0
|
|
20240522,164700,1650583730,5290,5290,5290,5290,0
|
|
20240522,164600,1650583730,5290,5290,5290,5290,0
|
|
20240522,164500,1650583730,5290,5290,5290,5290,7310
|
|
20240522,164400,1650583730,5290,5290,5290,5290,0
|
|
20240522,164300,1650583730,5290,5290,5290,5290,0
|
|
20240522,164200,1650583730,5290,5290,5290,5290,0
|
|
20240522,164100,1650583730,5290,5290,5290,5290,0
|
|
20240522,164000,1650583730,5290,5290,5290,5290,0
|
|
20240522,163900,1650583730,5290,5290,5290,5290,0
|
|
20240522,163800,1650583730,5290,5290,5290,5290,0
|
|
20240522,163700,1650583730,5290,5290,5290,5290,0
|
|
20240522,163600,1650583730,5290,5290,5290,5290,0
|
|
20240522,163500,1650583730,5290,5290,5290,5290,0
|
|
20240522,163400,1650583730,5290,5290,5290,5290,0
|
|
20240522,163300,1650583730,5290,5290,5290,5290,0
|
|
20240522,163200,1650583730,5290,5290,5290,5290,0
|
|
20240522,163100,1650583730,5290,5290,5290,5290,0
|
|
20240522,163000,1650583730,5290,5290,5290,5290,0
|
|
20240522,162900,1650583730,5290,5290,5290,5290,0
|
|
20240522,162800,1650583730,5290,5290,5290,5290,0
|
|
20240522,162700,1650583730,5290,5290,5290,5290,0
|
|
20240522,162600,1650583730,5290,5290,5290,5290,0
|
|
20240522,162500,1650583730,5290,5290,5290,5290,0
|
|
20240522,162400,1650583730,5290,5290,5290,5290,0
|
|
20240522,162300,1650583730,5290,5290,5290,5290,0
|
|
20240522,162200,1650583730,5290,5290,5290,5290,0
|
|
20240522,162100,1650583730,5290,5290,5290,5290,0
|
|
20240522,162000,1650583730,5290,5290,5290,5290,0
|
|
20240522,161900,1650583730,5290,5290,5290,5290,0
|
|
20240522,161800,1650583730,5290,5290,5290,5290,0
|
|
20240522,161700,1650583730,5290,5290,5290,5290,0
|
|
20240522,161600,1650583730,5290,5290,5290,5290,0
|
|
20240522,161500,1650583730,5290,5290,5290,5290,7310
|
|
20240522,161400,1650583730,5290,5290,5290,5290,0
|
|
20240522,161300,1650583730,5290,5290,5290,5290,0
|
|
20240522,161200,1650583730,5290,5290,5290,5290,0
|
|
20240522,161100,1650583730,5290,5290,5290,5290,0
|
|
20240522,161000,1650583730,5290,5290,5290,5290,0
|
|
20240522,160900,1650583730,5290,5290,5290,5290,0
|
|
20240522,160800,1650583730,5290,5290,5290,5290,0
|
|
20240522,160700,1650583730,5290,5290,5290,5290,0
|
|
20240522,160600,1650583730,5290,5290,5290,5290,0
|
|
20240522,160500,1650583730,5290,5290,5290,5290,0
|
|
20240522,160400,1650583730,5290,5290,5290,5290,0
|
|
20240522,160300,1650583730,5290,5290,5290,5290,0
|
|
20240522,160200,1650583730,5290,5290,5290,5290,0
|
|
20240522,160100,1650583730,5290,5290,5290,5290,0
|
|
20240522,160000,1650583730,5290,5290,5290,5290,0
|
|
20240522,155900,1650583730,5290,5290,5290,5290,0
|
|
20240522,155800,1650583730,5290,5290,5290,5290,0
|
|
20240522,155700,1650583730,5290,5290,5290,5290,0
|
|
20240522,155600,1650583730,5290,5290,5290,5290,0
|
|
20240522,155500,1650583730,5290,5290,5290,5290,0
|
|
20240522,155400,1650583730,5290,5290,5290,5290,0
|
|
20240522,155300,1650583730,5290,5290,5290,5290,0
|
|
20240522,155200,1650583730,5290,5290,5290,5290,0
|
|
20240522,155100,1650583730,5290,5290,5290,5290,0
|
|
20240522,155000,1650583730,5290,5290,5290,5290,0
|
|
20240522,154900,1650583730,5290,5290,5290,5290,0
|
|
20240522,154800,1650583730,5290,5290,5290,5290,0
|
|
20240522,154700,1650583730,5290,5290,5290,5290,0
|
|
20240522,154600,1650583730,5290,5290,5290,5290,0
|
|
20240522,154500,1650583730,5290,5290,5290,5290,7310
|
|
20240522,154400,1650583730,5290,5290,5290,5290,0
|
|
20240522,154300,1650583730,5290,5290,5290,5290,0
|
|
20240522,154200,1650583730,5290,5290,5290,5290,0
|
|
20240522,154100,1650583730,5290,5290,5290,5290,0
|
|
20240522,154000,1650583730,5290,5290,5290,5290,0
|
|
20240522,153900,1650583730,5290,5290,5290,5290,0
|
|
20240522,153800,1650583730,5290,5290,5290,5290,0
|
|
20240522,153700,1650583730,5290,5290,5290,5290,0
|
|
20240522,153600,1650583730,5290,5290,5290,5290,0
|
|
20240522,153500,1650583730,5290,5290,5290,5290,0
|
|
20240522,153400,1650583730,5290,5290,5290,5290,0
|
|
20240522,153300,1650583730,5290,5290,5290,5290,0
|
|
20240522,153200,1650583730,5290,5290,5290,5290,0
|
|
20240522,153100,1650583730,5290,5290,5290,5290,0
|
|
20240522,153000,1650583730,5290,5290,5290,5290,7310
|
|
20240522,152900,1611913830,5260,5260,5260,5260,0
|
|
20240522,152800,1611913830,5260,5260,5260,5260,0
|
|
20240522,152700,1611913830,5260,5260,5260,5260,0
|
|
20240522,152600,1611913830,5260,5260,5260,5260,0
|
|
20240522,152500,1611913830,5260,5260,5260,5260,0
|
|
20240522,152400,1611913830,5260,5260,5260,5260,0
|
|
20240522,152300,1611913830,5260,5260,5260,5260,0
|
|
20240522,152200,1611913830,5260,5260,5260,5260,0
|
|
20240522,152100,1611913830,5260,5260,5260,5260,0
|
|
20240522,152000,1611913830,5260,5260,5260,5260,0
|
|
20240522,151900,1611913830,5260,5260,5260,5260,76
|
|
20240522,151800,1611514070,5260,5260,5260,5260,1871
|
|
20240522,151700,1601672610,5270,5270,5270,5270,94
|
|
20240522,151600,1601177230,5260,5260,5260,5260,500
|
|
20240522,151500,1598547230,5280,5280,5280,5280,1
|
|
20240522,151400,1598541950,5280,5270,5280,5260,1018
|
|
20240522,151300,1593184890,5260,5270,5270,5260,342
|
|
20240522,151200,1591384590,5270,5270,5270,5270,574
|
|
20240522,151100,1588359610,5270,5260,5270,5260,3730
|
|
20240522,151000,1568739160,5250,5250,5250,5250,36
|
|
20240522,150900,1568550160,5250,5260,5260,5250,585
|
|
20240522,150800,1565478700,5260,5250,5260,5250,17
|
|
20240522,150700,1565389440,5260,5250,5260,5250,105
|
|
20240522,150600,1564837430,5250,5250,5250,5250,183
|
|
20240522,150500,1563876680,5250,5250,5250,5250,494
|
|
20240522,150400,1561283180,5250,5250,5250,5250,213
|
|
20240522,150300,1560164930,5250,5250,5250,5250,990
|
|
20240522,150200,1554967430,5250,5260,5260,5250,572
|
|
20240522,150100,1551958720,5270,5270,5270,5260,52
|
|
20240522,150000,1551685030,5270,5270,5270,5270,0
|
|
20240522,145900,1551685030,5270,5270,5280,5270,428
|
|
20240522,145800,1549426910,5270,5260,5270,5260,764
|
|
20240522,145700,1545402890,5270,5260,5270,5260,79
|
|
20240522,145600,1544986860,5270,5270,5270,5270,12
|
|
20240522,145500,1544923620,5260,5270,5270,5260,55
|
|
20240522,145400,1544634270,5260,5260,5260,5260,0
|
|
20240522,145300,1544634270,5260,5270,5270,5260,423
|
|
20240522,145200,1542409140,5270,5270,5270,5270,14
|
|
20240522,145100,1542335360,5270,5270,5270,5260,874
|
|
20240522,145000,1537731200,5260,5260,5260,5260,0
|
|
20240522,144900,1537731200,5260,5260,5260,5260,1
|
|
20240522,144800,1537725940,5260,5260,5260,5260,22
|
|
20240522,144700,1537610220,5260,5260,5260,5260,0
|
|
20240522,144600,1537610220,5260,5260,5260,5260,0
|
|
20240522,144500,1537610220,5260,5270,5270,5260,205
|
|
20240522,144400,1536531880,5270,5270,5270,5270,5
|
|
20240522,144300,1536505530,5270,5270,5270,5270,35
|
|
20240522,144200,1536321080,5270,5270,5270,5270,133
|
|
20240522,144100,1535620170,5270,5270,5270,5270,11
|
|
20240522,144000,1535562200,5270,5270,5270,5270,0
|
|
20240522,143900,1535562200,5270,5270,5270,5270,5
|
|
20240522,143800,1535535850,5270,5270,5270,5270,29
|
|
20240522,143700,1535383020,5270,5270,5270,5270,6
|
|
20240522,143600,1535351400,5270,5270,5270,5270,16
|
|
20240522,143500,1535267080,5270,5260,5270,5260,2320
|
|
20240522,143400,1523063320,5250,5250,5250,5250,0
|
|
20240522,143300,1523063320,5250,5250,5250,5250,0
|
|
20240522,143200,1523063320,5250,5250,5250,5250,10
|
|
20240522,143100,1523010820,5250,5250,5250,5250,0
|
|
20240522,143000,1523010820,5250,5250,5250,5250,160
|
|
20240522,142900,1522170820,5250,5250,5250,5250,0
|
|
20240522,142800,1522170820,5250,5250,5250,5250,0
|
|
20240522,142700,1522170820,5250,5250,5250,5250,0
|
|
20240522,142600,1522170820,5250,5250,5250,5250,258
|
|
20240522,142500,1520816320,5240,5250,5250,5240,4083
|
|
20240522,142400,1499403590,5250,5260,5260,5250,6626
|
|
20240522,142300,1464551660,5260,5260,5260,5260,2770
|
|
20240522,142200,1449981460,5260,5260,5260,5260,0
|
|
20240522,142100,1449981460,5260,5260,5260,5260,0
|
|
20240522,142000,1449981460,5260,5260,5260,5260,1857
|
|
20240522,141900,1440213640,5280,5280,5280,5280,0
|
|
20240522,141800,1440213640,5280,5280,5280,5280,0
|
|
20240522,141700,1440213640,5280,5280,5280,5280,0
|
|
20240522,141600,1440213640,5280,5270,5280,5270,210
|
|
20240522,141500,1439106190,5270,5270,5270,5270,2
|
|
20240522,141400,1439095650,5270,5270,5270,5270,8
|
|
20240522,141300,1439053490,5260,5260,5260,5260,352
|
|
20240522,141200,1437201970,5260,5260,5260,5260,0
|
|
20240522,141100,1437201970,5260,5260,5260,5260,999
|
|
20240522,141000,1431947230,5270,5270,5270,5270,4
|
|
20240522,140900,1431926150,5270,5260,5270,5260,2487
|
|
20240522,140800,1418843530,5270,5260,5270,5260,26
|
|
20240522,140700,1418706520,5260,5270,5270,5260,313
|
|
20240522,140600,1417060010,5270,5270,5270,5270,1
|
|
20240522,140500,1417054740,5270,5270,5270,5270,108
|
|
20240522,140400,1416485580,5270,5270,5270,5270,620
|
|
20240522,140300,1413218180,5270,5270,5270,5270,1029
|
|
20240522,140200,1407795350,5270,5270,5270,5270,0
|
|
20240522,140100,1407795350,5270,5270,5270,5270,0
|
|
20240522,140000,1407795350,5270,5280,5280,5270,499
|
|
20240522,135900,1405164480,5280,5280,5280,5280,3
|
|
20240522,135800,1405148640,5290,5290,5290,5290,0
|
|
20240522,135700,1405148640,5290,5290,5290,5290,1
|
|
20240522,135600,1405143350,5280,5280,5280,5280,267
|
|
20240522,135500,1403733590,5280,5280,5280,5280,89
|
|
20240522,135400,1403263670,5280,5280,5280,5280,12
|
|
20240522,135300,1403200310,5270,5290,5290,5270,307
|
|
20240522,135200,1401580410,5300,5290,5300,5290,238
|
|
20240522,135100,1400321340,5270,5270,5270,5270,0
|
|
20240522,135000,1400321340,5270,5290,5290,5270,201
|
|
20240522,134900,1399262030,5290,5270,5290,5270,3
|
|
20240522,134800,1399246180,5270,5270,5270,5270,84
|
|
20240522,134700,1398803500,5280,5280,5280,5280,500
|
|
20240522,134600,1396163500,5280,5280,5280,5280,2
|
|
20240522,134500,1396152940,5270,5270,5270,5270,0
|
|
20240522,134400,1396152940,5270,5270,5270,5270,10
|
|
20240522,134300,1396100240,5280,5290,5290,5280,342
|
|
20240522,134200,1394294470,5280,5280,5280,5280,250
|
|
20240522,134100,1392974470,5290,5290,5290,5290,25
|
|
20240522,134000,1392842220,5290,5290,5290,5290,19
|
|
20240522,133900,1392741710,5290,5290,5290,5290,199
|
|
20240522,133800,1391689000,5290,5290,5290,5290,0
|
|
20240522,133700,1391689000,5290,5290,5290,5290,0
|
|
20240522,133600,1391689000,5290,5280,5290,5280,625
|
|
20240522,133500,1388386000,5290,5290,5290,5290,13
|
|
20240522,133400,1388317230,5290,5290,5290,5290,0
|
|
20240522,133300,1388317230,5290,5290,5290,5290,100
|
|
20240522,133200,1387788230,5290,5290,5290,5290,4
|
|
20240522,133100,1387767070,5290,5280,5290,5280,36
|
|
20240522,133000,1387576960,5280,5280,5280,5280,78
|
|
20240522,132900,1387165120,5280,5280,5280,5280,7
|
|
20240522,132800,1387128160,5280,5280,5280,5280,16
|
|
20240522,132700,1387043680,5280,5280,5280,5280,2
|
|
20240522,132600,1387033120,5280,5280,5280,5280,23
|
|
20240522,132500,1386911680,5280,5280,5280,5280,3
|
|
20240522,132400,1386895840,5280,5280,5280,5280,74
|
|
20240522,132300,1386505120,5270,5280,5280,5270,3
|
|
20240522,132200,1386489290,5270,5280,5280,5270,7
|
|
20240522,132100,1386452380,5270,5270,5270,5270,14
|
|
20240522,132000,1386378600,5270,5270,5270,5270,0
|
|
20240522,131900,1386378600,5270,5270,5270,5270,225
|
|
20240522,131800,1385192850,5280,5280,5280,5280,0
|
|
20240522,131700,1385192850,5280,5280,5280,5280,2
|
|
20240522,131600,1385182290,5290,5290,5290,5290,0
|
|
20240522,131500,1385182290,5290,5290,5290,5290,0
|
|
20240522,131400,1385182290,5290,5290,5290,5290,4
|
|
20240522,131300,1385161130,5280,5280,5280,5280,129
|
|
20240522,131200,1384480010,5270,5270,5270,5270,0
|
|
20240522,131100,1384480010,5270,5270,5270,5270,0
|
|
20240522,131000,1384480010,5270,5270,5270,5270,1926
|
|
20240522,130900,1374329990,5270,5270,5270,5270,3
|
|
20240522,130800,1374314180,5260,5260,5260,5260,42
|
|
20240522,130700,1374093260,5260,5260,5260,5260,10
|
|
20240522,130600,1374040660,5250,5250,5250,5250,2
|
|
20240522,130500,1374030160,5250,5250,5250,5250,770
|
|
20240522,130400,1369987660,5260,5260,5260,5260,6
|
|
20240522,130300,1369956100,5270,5270,5270,5270,95
|
|
20240522,130200,1369455450,5270,5270,5270,5270,0
|
|
20240522,130100,1369455450,5270,5260,5270,5260,176
|
|
20240522,130000,1368529670,5260,5260,5260,5250,401
|
|
20240522,125900,1366423310,5270,5270,5270,5270,0
|
|
20240522,125800,1366423310,5270,5250,5270,5250,57
|
|
20240522,125700,1366123830,5270,5270,5270,5270,0
|
|
20240522,125600,1366123830,5270,5270,5270,5270,0
|
|
20240522,125500,1366123830,5270,5270,5270,5270,0
|
|
20240522,125400,1366123830,5270,5270,5270,5270,1
|
|
20240522,125300,1366118560,5240,5250,5250,5240,938
|
|
20240522,125200,1361196300,5250,5270,5270,5250,43
|
|
20240522,125100,1360970310,5250,5250,5250,5250,26
|
|
20240522,125000,1360833810,5250,5270,5270,5250,21
|
|
20240522,124900,1360723540,5270,5240,5270,5240,536
|
|
20240522,124800,1357912320,5250,5250,5250,5250,213
|
|
20240522,124700,1356794070,5270,5270,5270,5270,0
|
|
20240522,124600,1356794070,5270,5250,5270,5250,29
|
|
20240522,124500,1356641620,5250,5250,5250,5250,29
|
|
20240522,124400,1356489370,5250,5250,5250,5250,25
|
|
20240522,124300,1356358120,5270,5270,5270,5270,24
|
|
20240522,124200,1356231640,5270,5270,5270,5230,29216
|
|
20240522,124100,1203020680,5270,5270,5270,5270,1
|
|
20240522,124000,1203015410,5270,5270,5270,5270,11
|
|
20240522,123900,1202957440,5260,5260,5260,5260,302
|
|
20240522,123800,1201368920,5270,5280,5280,5270,37
|
|
20240522,123700,1201173830,5260,5270,5270,5260,2000
|
|
20240522,123600,1190653810,5270,5270,5270,5270,0
|
|
20240522,123500,1190653810,5270,5280,5280,5270,201
|
|
20240522,123400,1189594490,5290,5290,5290,5290,1
|
|
20240522,123300,1189589200,5290,5290,5290,5290,0
|
|
20240522,123200,1189589200,5290,5290,5290,5290,1
|
|
20240522,123100,1189583910,5300,5300,5300,5300,0
|
|
20240522,123000,1189583910,5300,5300,5300,5300,0
|
|
20240522,122900,1189583910,5300,5300,5300,5300,0
|
|
20240522,122800,1189583910,5300,5300,5300,5300,0
|
|
20240522,122700,1189583910,5300,5300,5300,5290,32
|
|
20240522,122600,1189414600,5300,5300,5300,5290,22
|
|
20240522,122500,1189298200,5290,5270,5300,5260,640
|
|
20240522,122400,1185926700,5280,5280,5280,5280,0
|
|
20240522,122300,1185926700,5280,5280,5280,5280,5
|
|
20240522,122200,1185900300,5280,5280,5280,5280,0
|
|
20240522,122100,1185900300,5280,5280,5280,5280,0
|
|
20240522,122000,1185900300,5280,5280,5280,5280,0
|
|
20240522,121900,1185900300,5280,5300,5300,5280,396
|
|
20240522,121800,1183808130,5300,5280,5300,5280,252
|
|
20240522,121700,1182475340,5290,5290,5290,5290,9
|
|
20240522,121600,1182427730,5290,5290,5290,5290,0
|
|
20240522,121500,1182427730,5290,5290,5290,5290,0
|
|
20240522,121400,1182427730,5290,5280,5290,5260,1040
|
|
20240522,121300,1176948350,5290,5290,5290,5290,0
|
|
20240522,121200,1176948350,5290,5290,5290,5290,0
|
|
20240522,121100,1176948350,5290,5290,5290,5290,2
|
|
20240522,121000,1176937770,5300,5300,5300,5300,0
|
|
20240522,120900,1176937770,5300,5290,5300,5290,4
|
|
20240522,120800,1176916590,5300,5300,5300,5300,2
|
|
20240522,120700,1176905990,5290,5290,5290,5290,3
|
|
20240522,120600,1176890120,5300,5300,5300,5300,6
|
|
20240522,120500,1176858320,5300,5300,5300,5300,1
|
|
20240522,120400,1176853020,5310,5310,5310,5310,0
|
|
20240522,120300,1176853020,5310,5310,5310,5300,3
|
|
20240522,120200,1176837100,5310,5290,5310,5290,2002
|
|
20240522,120100,1166228450,5280,5280,5280,5280,2
|
|
20240522,120000,1166217890,5290,5270,5290,5270,74
|
|
20240522,115900,1165827020,5270,5270,5270,5270,1
|
|
20240522,115800,1165821750,5280,5270,5280,5270,17
|
|
20240522,115700,1165732000,5270,5280,5280,5270,401
|
|
20240522,115600,1163614730,5280,5290,5290,5280,238
|
|
20240522,115500,1162355760,5280,5280,5280,5260,6162
|
|
20240522,115400,1129920400,5280,5280,5290,5280,136
|
|
20240522,115300,1129202300,5280,5280,5280,5280,138
|
|
20240522,115200,1128473660,5280,5280,5280,5280,1
|
|
20240522,115100,1128468380,5280,5280,5280,5280,1
|
|
20240522,115000,1128463100,5280,5290,5290,5280,6
|
|
20240522,114900,1128431370,5280,5280,5280,5280,50
|
|
20240522,114800,1128167370,5280,5290,5290,5280,235
|
|
20240522,114700,1126926450,5280,5290,5290,5280,23
|
|
20240522,114600,1126804920,5290,5290,5290,5290,0
|
|
20240522,114500,1126804920,5290,5290,5290,5290,0
|
|
20240522,114400,1126804920,5290,5290,5290,5290,0
|
|
20240522,114300,1126804920,5290,5290,5290,5290,0
|
|
20240522,114200,1126804920,5290,5270,5290,5270,324
|
|
20240522,114100,1125097390,5270,5270,5270,5270,2
|
|
20240522,114000,1125086850,5270,5300,5300,5270,601
|
|
20240522,113900,1121913270,5300,5300,5300,5300,0
|
|
20240522,113800,1121913270,5300,5300,5300,5300,308
|
|
20240522,113700,1120280870,5290,5290,5290,5290,47
|
|
20240522,113600,1120032240,5300,5300,5300,5300,0
|
|
20240522,113500,1120032240,5300,5300,5300,5300,0
|
|
20240522,113400,1120032240,5300,5290,5300,5290,53
|
|
20240522,113300,1119751860,5300,5280,5300,5280,801
|
|
20240522,113200,1115514840,5280,5280,5280,5280,2
|
|
20240522,113100,1115504280,5280,5280,5280,5280,11
|
|
20240522,113000,1115446200,5290,5290,5290,5290,0
|
|
20240522,112900,1115446200,5290,5290,5290,5290,1
|
|
20240522,112800,1115440910,5280,5280,5290,5260,1614
|
|
20240522,112700,1106951120,5260,5280,5280,5260,5
|
|
20240522,112600,1106924790,5290,5280,5290,5240,31120
|
|
20240522,112500,943221310,5290,5300,5300,5290,27
|
|
20240522,112400,943078220,5300,5290,5300,5280,1325
|
|
20240522,112300,936081360,5300,5300,5300,5300,0
|
|
20240522,112200,936081360,5300,5300,5300,5300,0
|
|
20240522,112100,936081360,5300,5290,5300,5290,6
|
|
20240522,112000,936049570,5300,5290,5300,5290,2
|
|
20240522,111900,936038980,5300,5290,5300,5290,449
|
|
20240522,111800,933660790,5290,5290,5290,5290,362
|
|
20240522,111700,931745810,5300,5300,5300,5300,0
|
|
20240522,111600,931745810,5300,5290,5300,5290,13
|
|
20240522,111500,931676920,5300,5300,5300,5290,131
|
|
20240522,111400,930983900,5310,5310,5310,5310,0
|
|
20240522,111300,930983900,5310,5300,5310,5280,8391
|
|
20240522,111200,886612950,5310,5310,5310,5310,266
|
|
20240522,111100,885200490,5320,5310,5320,5310,2
|
|
20240522,111000,885189860,5320,5320,5320,5320,11
|
|
20240522,110900,885131340,5330,5330,5330,5330,0
|
|
20240522,110800,885131340,5330,5330,5330,5330,0
|
|
20240522,110700,885131340,5330,5330,5330,5330,209
|
|
20240522,110600,884017370,5340,5340,5340,5340,0
|
|
20240522,110500,884017370,5340,5340,5340,5340,0
|
|
20240522,110400,884017370,5340,5340,5340,5340,1
|
|
20240522,110300,884012030,5310,5330,5340,5310,112
|
|
20240522,110200,883415910,5330,5320,5330,5320,388
|
|
20240522,110100,881351320,5300,5320,5320,5300,1002
|
|
20240522,110000,876040520,5310,5310,5310,5310,177
|
|
20240522,105900,875100650,5320,5320,5320,5320,1
|
|
20240522,105800,875095330,5320,5320,5320,5320,0
|
|
20240522,105700,875095330,5320,5320,5320,5320,0
|
|
20240522,105600,875095330,5320,5320,5320,5300,776
|
|
20240522,105500,870976600,5320,5320,5320,5320,5
|
|
20240522,105400,870950000,5320,5320,5320,5320,619
|
|
20240522,105300,867656920,5320,5320,5320,5320,2
|
|
20240522,105200,867646280,5310,5340,5340,5310,2596
|
|
20240522,105100,853823160,5350,5360,5380,5350,4263
|
|
20240522,105000,830945430,5360,5330,5380,5330,8655
|
|
20240522,104900,784543060,5340,5290,5340,5290,11331
|
|
20240522,104800,724275330,5300,5300,5300,5300,0
|
|
20240522,104700,724275330,5300,5300,5300,5300,0
|
|
20240522,104600,724275330,5300,5290,5300,5290,101
|
|
20240522,104500,723741030,5300,5300,5300,5290,327
|
|
20240522,104400,722010860,5300,5290,5300,5280,277
|
|
20240522,104300,720547570,5290,5280,5290,5280,122
|
|
20240522,104200,719903390,5290,5290,5290,5290,218
|
|
20240522,104100,718750170,5290,5290,5300,5290,325
|
|
20240522,104000,717030910,5300,5290,5300,5290,2
|
|
20240522,103900,717020320,5300,5300,5300,5300,0
|
|
20240522,103800,717020320,5300,5300,5300,5300,26
|
|
20240522,103700,716882520,5290,5300,5300,5290,5996
|
|
20240522,103600,685157790,5300,5310,5310,5300,219
|
|
20240522,103500,683997080,5300,5300,5300,5300,503
|
|
20240522,103400,681331180,5300,5300,5300,5300,51
|
|
20240522,103300,681060880,5310,5300,5310,5300,19
|
|
20240522,103200,680960170,5300,5300,5300,5300,1103
|
|
20240522,103100,675114270,5310,5310,5310,5310,0
|
|
20240522,103000,675114270,5310,5300,5310,5300,111
|
|
20240522,102900,674525030,5310,5310,5310,5310,0
|
|
20240522,102800,674525030,5310,5300,5310,5300,101
|
|
20240522,102700,673989720,5310,5310,5310,5310,0
|
|
20240522,102600,673989720,5310,5310,5310,5310,2
|
|
20240522,102500,673979100,5290,5300,5300,5290,483
|
|
20240522,102400,671421020,5300,5290,5300,5290,1393
|
|
20240522,102300,664038260,5280,5290,5290,5280,257
|
|
20240522,102200,662680400,5290,5290,5290,5290,9
|
|
20240522,102100,662632790,5300,5300,5300,5300,1
|
|
20240522,102000,662627490,5290,5290,5290,5290,0
|
|
20240522,101900,662627490,5290,5290,5290,5290,0
|
|
20240522,101800,662627490,5290,5290,5290,5290,1674
|
|
20240522,101700,653772030,5300,5300,5300,5290,64
|
|
20240522,101600,653432930,5300,5300,5300,5300,641
|
|
20240522,101500,650035630,5310,5290,5310,5290,524
|
|
20240522,101400,647253900,5300,5290,5300,5290,121
|
|
20240522,101300,646612760,5290,5290,5290,5290,311
|
|
20240522,101200,644967570,5290,5290,5290,5290,169
|
|
20240522,101100,644073560,5290,5280,5290,5280,86
|
|
20240522,101000,643618780,5280,5280,5280,5280,15
|
|
20240522,100900,643539580,5280,5280,5290,5280,263
|
|
20240522,100800,642150840,5290,5290,5290,5290,327
|
|
20240522,100700,640421010,5290,5280,5290,5280,7
|
|
20240522,100600,640384040,5290,5290,5300,5270,13634
|
|
20240522,100500,568445850,5300,5300,5300,5290,1548
|
|
20240522,100400,560253220,5310,5300,5310,5300,51
|
|
20240522,100300,559982910,5310,5300,5310,5300,122
|
|
20240522,100200,559336290,5300,5300,5300,5300,1136
|
|
20240522,100100,553315490,5310,5310,5320,5300,1228
|
|
20240522,100000,546802630,5310,5320,5320,5310,344
|
|
20240522,095900,544972960,5320,5320,5320,5320,0
|
|
20240522,095800,544972960,5320,5320,5320,5320,19
|
|
20240522,095700,544871880,5320,5320,5320,5310,888
|
|
20240522,095600,540147840,5330,5330,5330,5330,1
|
|
20240522,095500,540142510,5330,5330,5330,5330,47
|
|
20240522,095400,539892000,5330,5330,5330,5330,233
|
|
20240522,095300,538650110,5330,5340,5340,5320,237
|
|
20240522,095200,537387030,5330,5340,5350,5330,831
|
|
20240522,095100,532949730,5350,5330,5360,5330,3547
|
|
20240522,095000,514016190,5320,5320,5320,5320,21
|
|
20240522,094900,513904470,5330,5320,5330,5310,271
|
|
20240522,094800,512463790,5320,5320,5330,5290,3490
|
|
20240522,094700,493977120,5320,5320,5320,5320,1097
|
|
20240522,094600,488141080,5310,5310,5310,5310,262
|
|
20240522,094500,486749860,5320,5310,5320,5310,124
|
|
20240522,094400,486091400,5320,5320,5320,5320,1
|
|
20240522,094300,486086080,5320,5320,5320,5320,57
|
|
20240522,094200,485782840,5320,5310,5320,5310,30
|
|
20240522,094100,485623270,5320,5320,5320,5310,285
|
|
20240522,094000,484107460,5320,5310,5320,5310,982
|
|
20240522,093900,478885230,5320,5300,5320,5290,1824
|
|
20240522,093800,469207320,5300,5300,5300,5290,22
|
|
20240522,093700,469090920,5300,5290,5300,5290,116
|
|
20240522,093600,468476320,5290,5290,5300,5290,11
|
|
20240522,093500,468418120,5300,5290,5300,5290,60
|
|
20240522,093400,468100510,5300,5290,5300,5280,1001
|
|
20240522,093300,462806850,5290,5290,5290,5290,71
|
|
20240522,093200,462431260,5300,5300,5300,5300,2
|
|
20240522,093100,462420660,5300,5290,5300,5280,338
|
|
20240522,093000,460631700,5290,5300,5300,5290,1018
|
|
20240522,092900,455241540,5310,5310,5310,5310,0
|
|
20240522,092800,455241540,5310,5300,5310,5290,4
|
|
20240522,092700,455220350,5320,5320,5320,5280,390
|
|
20240522,092600,453151190,5320,5290,5320,5290,3751
|
|
20240522,092500,433240530,5300,5280,5300,5280,29
|
|
20240522,092400,433087190,5300,5270,5300,5260,1499
|
|
20240522,092300,425177840,5280,5270,5280,5260,1449
|
|
20240522,092200,417546930,5280,5260,5280,5260,4742
|
|
20240522,092100,392583420,5270,5270,5280,5260,888
|
|
20240522,092000,387906200,5280,5270,5280,5260,1097
|
|
20240522,091900,382130650,5280,5280,5280,5270,733
|
|
20240522,091800,378260420,5280,5270,5290,5260,5159
|
|
20240522,091700,351109660,5270,5280,5280,5270,1782
|
|
20240522,091600,341715250,5280,5320,5320,5280,1269
|
|
20240522,091500,335009460,5290,5310,5320,5290,923
|
|
20240522,091400,330116750,5320,5310,5320,5300,1207
|
|
20240522,091300,323718550,5320,5320,5320,5300,979
|
|
20240522,091200,318512780,5320,5310,5320,5300,373
|
|
20240522,091100,316532150,5310,5280,5310,5270,4281
|
|
20240522,091000,293938980,5280,5300,5320,5270,5172
|
|
20240522,090900,266633400,5320,5300,5320,5280,2604
|
|
20240522,090800,252869510,5300,5300,5320,5290,721
|
|
20240522,090700,249048240,5300,5320,5320,5280,6100
|
|
20240522,090600,216828280,5280,5320,5320,5280,3107
|
|
20240522,090500,200392480,5320,5320,5330,5300,3531
|
|
20240522,090400,181633600,5320,5310,5320,5300,5096
|
|
20240522,090300,154609090,5320,5330,5330,5310,1917
|
|
20240522,090200,144407410,5330,5340,5340,5320,1645
|
|
20240522,090100,135651430,5340,5310,5340,5290,2455
|
|
20240522,090000,122618650,5300,5350,5350,5280,21679
|