630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,192700,2385152370,7760,7760,7760,7760,5052
|
|
20240513,192600,2385152370,7760,7760,7760,7760,0
|
|
20240513,192500,2385152370,7760,7760,7760,7760,0
|
|
20240513,192400,2385152370,7760,7760,7760,7760,0
|
|
20240513,192300,2385152370,7760,7760,7760,7760,0
|
|
20240513,192200,2385152370,7760,7760,7760,7760,0
|
|
20240513,192100,2385152370,7760,7760,7760,7760,0
|
|
20240513,192000,2385152370,7760,7760,7760,7760,0
|
|
20240513,191900,2385152370,7760,7760,7760,7760,0
|
|
20240513,191800,2385152370,7760,7760,7760,7760,0
|
|
20240513,191700,2385152370,7760,7760,7760,7760,0
|
|
20240513,191600,2385152370,7760,7760,7760,7760,0
|
|
20240513,191500,2385152370,7760,7760,7760,7760,0
|
|
20240513,191400,2385152370,7760,7760,7760,7760,0
|
|
20240513,191300,2385152370,7760,7760,7760,7760,0
|
|
20240513,191200,2385152370,7760,7760,7760,7760,0
|
|
20240513,191100,2385152370,7760,7760,7760,7760,0
|
|
20240513,191000,2385152370,7760,7760,7760,7760,0
|
|
20240513,190900,2385152370,7760,7760,7760,7760,0
|
|
20240513,190800,2385152370,7760,7760,7760,7760,0
|
|
20240513,190700,2385152370,7760,7760,7760,7760,0
|
|
20240513,190600,2385152370,7760,7760,7760,7760,0
|
|
20240513,190500,2385152370,7760,7760,7760,7760,0
|
|
20240513,190400,2385152370,7760,7760,7760,7760,0
|
|
20240513,190300,2385152370,7760,7760,7760,7760,0
|
|
20240513,190200,2385152370,7760,7760,7760,7760,0
|
|
20240513,190100,2385152370,7760,7760,7760,7760,0
|
|
20240513,190000,2385152370,7760,7760,7760,7760,0
|
|
20240513,185900,2385152370,7760,7760,7760,7760,0
|
|
20240513,185800,2385152370,7760,7760,7760,7760,0
|
|
20240513,185700,2385152370,7760,7760,7760,7760,5052
|
|
20240513,185600,2385152370,7760,7760,7760,7760,0
|
|
20240513,185500,2385152370,7760,7760,7760,7760,0
|
|
20240513,185400,2385152370,7760,7760,7760,7760,0
|
|
20240513,185300,2385152370,7760,7760,7760,7760,0
|
|
20240513,185200,2385152370,7760,7760,7760,7760,0
|
|
20240513,185100,2385152370,7760,7760,7760,7760,0
|
|
20240513,185000,2385152370,7760,7760,7760,7760,0
|
|
20240513,184900,2385152370,7760,7760,7760,7760,0
|
|
20240513,184800,2385152370,7760,7760,7760,7760,0
|
|
20240513,184700,2385152370,7760,7760,7760,7760,0
|
|
20240513,184600,2385152370,7760,7760,7760,7760,0
|
|
20240513,184500,2385152370,7760,7760,7760,7760,0
|
|
20240513,184400,2385152370,7760,7760,7760,7760,0
|
|
20240513,184300,2385152370,7760,7760,7760,7760,0
|
|
20240513,184200,2385152370,7760,7760,7760,7760,0
|
|
20240513,184100,2385152370,7760,7760,7760,7760,0
|
|
20240513,184000,2385152370,7760,7760,7760,7760,0
|
|
20240513,183900,2385152370,7760,7760,7760,7760,0
|
|
20240513,183800,2385152370,7760,7760,7760,7760,0
|
|
20240513,183700,2385152370,7760,7760,7760,7760,0
|
|
20240513,183600,2385152370,7760,7760,7760,7760,0
|
|
20240513,183500,2385152370,7760,7760,7760,7760,0
|
|
20240513,183400,2385152370,7760,7760,7760,7760,0
|
|
20240513,183300,2385152370,7760,7760,7760,7760,0
|
|
20240513,183200,2385152370,7760,7760,7760,7760,0
|
|
20240513,183100,2385152370,7760,7760,7760,7760,0
|
|
20240513,183000,2385152370,7760,7760,7760,7760,0
|
|
20240513,182900,2385152370,7760,7760,7760,7760,0
|
|
20240513,182800,2385152370,7760,7760,7760,7760,0
|
|
20240513,182700,2385152370,7760,7760,7760,7760,5052
|
|
20240513,182600,2385152370,7760,7760,7760,7760,0
|
|
20240513,182500,2385152370,7760,7760,7760,7760,0
|
|
20240513,182400,2385152370,7760,7760,7760,7760,0
|
|
20240513,182300,2385152370,7760,7760,7760,7760,0
|
|
20240513,182200,2385152370,7760,7760,7760,7760,0
|
|
20240513,182100,2385152370,7760,7760,7760,7760,0
|
|
20240513,182000,2385152370,7760,7760,7760,7760,0
|
|
20240513,181900,2385152370,7760,7760,7760,7760,0
|
|
20240513,181800,2385152370,7760,7760,7760,7760,0
|
|
20240513,181700,2385152370,7760,7760,7760,7760,0
|
|
20240513,181600,2385152370,7760,7760,7760,7760,0
|
|
20240513,181500,2385152370,7760,7760,7760,7760,0
|
|
20240513,181400,2385152370,7760,7760,7760,7760,0
|
|
20240513,181300,2385152370,7760,7760,7760,7760,0
|
|
20240513,181200,2385152370,7760,7760,7760,7760,0
|
|
20240513,181100,2385152370,7760,7760,7760,7760,0
|
|
20240513,181000,2385152370,7760,7760,7760,7760,0
|
|
20240513,180900,2385152370,7760,7760,7760,7760,0
|
|
20240513,180800,2385152370,7760,7760,7760,7760,0
|
|
20240513,180700,2385152370,7760,7760,7760,7760,0
|
|
20240513,180600,2385152370,7760,7760,7760,7760,0
|
|
20240513,180500,2385152370,7760,7760,7760,7760,0
|
|
20240513,180400,2385152370,7760,7760,7760,7760,0
|
|
20240513,180300,2385152370,7760,7760,7760,7760,0
|
|
20240513,180200,2385152370,7760,7760,7760,7760,0
|
|
20240513,180100,2385152370,7760,7760,7760,7760,0
|
|
20240513,180000,2385152370,7760,7760,7760,7760,0
|
|
20240513,175900,2385152370,7760,7760,7760,7760,0
|
|
20240513,175800,2385152370,7760,7760,7760,7760,0
|
|
20240513,175700,2385152370,7760,7760,7760,7760,5052
|
|
20240513,175600,2385152370,7760,7760,7760,7760,0
|
|
20240513,175500,2385152370,7760,7760,7760,7760,0
|
|
20240513,175400,2385152370,7760,7760,7760,7760,0
|
|
20240513,175300,2385152370,7760,7760,7760,7760,0
|
|
20240513,175200,2385152370,7760,7760,7760,7760,0
|
|
20240513,175100,2385152370,7760,7760,7760,7760,0
|
|
20240513,175000,2385152370,7760,7760,7760,7760,0
|
|
20240513,174900,2385152370,7760,7760,7760,7760,0
|
|
20240513,174800,2385152370,7760,7760,7760,7760,0
|
|
20240513,174700,2385152370,7760,7760,7760,7760,0
|
|
20240513,174600,2385152370,7760,7760,7760,7760,0
|
|
20240513,174500,2385152370,7760,7760,7760,7760,0
|
|
20240513,174400,2385152370,7760,7760,7760,7760,0
|
|
20240513,174300,2385152370,7760,7760,7760,7760,0
|
|
20240513,174200,2385152370,7760,7760,7760,7760,0
|
|
20240513,174100,2385152370,7760,7760,7760,7760,0
|
|
20240513,174000,2385152370,7760,7760,7760,7760,0
|
|
20240513,173900,2385152370,7760,7760,7760,7760,0
|
|
20240513,173800,2385152370,7760,7760,7760,7760,0
|
|
20240513,173700,2385152370,7760,7760,7760,7760,0
|
|
20240513,173600,2385152370,7760,7760,7760,7760,0
|
|
20240513,173500,2385152370,7760,7760,7760,7760,0
|
|
20240513,173400,2385152370,7760,7760,7760,7760,0
|
|
20240513,173300,2385152370,7760,7760,7760,7760,0
|
|
20240513,173200,2385152370,7760,7760,7760,7760,0
|
|
20240513,173100,2385152370,7760,7760,7760,7760,0
|
|
20240513,173000,2385152370,7760,7760,7760,7760,0
|
|
20240513,172900,2385152370,7760,7760,7760,7760,0
|
|
20240513,172800,2385152370,7760,7760,7760,7760,0
|
|
20240513,172700,2385152370,7760,7760,7760,7760,5052
|
|
20240513,172600,2385152370,7760,7760,7760,7760,0
|
|
20240513,172500,2385152370,7760,7760,7760,7760,0
|
|
20240513,172400,2385152370,7760,7760,7760,7760,0
|
|
20240513,172300,2385152370,7760,7760,7760,7760,0
|
|
20240513,172200,2385152370,7760,7760,7760,7760,0
|
|
20240513,172100,2385152370,7760,7760,7760,7760,0
|
|
20240513,172000,2385152370,7760,7760,7760,7760,0
|
|
20240513,171900,2385152370,7760,7760,7760,7760,0
|
|
20240513,171800,2385152370,7760,7760,7760,7760,0
|
|
20240513,171700,2385152370,7760,7760,7760,7760,0
|
|
20240513,171600,2385152370,7760,7760,7760,7760,0
|
|
20240513,171500,2385152370,7760,7760,7760,7760,0
|
|
20240513,171400,2385152370,7760,7760,7760,7760,0
|
|
20240513,171300,2385152370,7760,7760,7760,7760,0
|
|
20240513,171200,2385152370,7760,7760,7760,7760,0
|
|
20240513,171100,2385152370,7760,7760,7760,7760,0
|
|
20240513,171000,2385152370,7760,7760,7760,7760,0
|
|
20240513,170900,2385152370,7760,7760,7760,7760,0
|
|
20240513,170800,2385152370,7760,7760,7760,7760,0
|
|
20240513,170700,2385152370,7760,7760,7760,7760,0
|
|
20240513,170600,2385152370,7760,7760,7760,7760,0
|
|
20240513,170500,2385152370,7760,7760,7760,7760,0
|
|
20240513,170400,2385152370,7760,7760,7760,7760,0
|
|
20240513,170300,2385152370,7760,7760,7760,7760,0
|
|
20240513,170200,2385152370,7760,7760,7760,7760,0
|
|
20240513,170100,2385152370,7760,7760,7760,7760,0
|
|
20240513,170000,2385152370,7760,7760,7760,7760,0
|
|
20240513,165900,2385152370,7760,7760,7760,7760,0
|
|
20240513,165800,2385152370,7760,7760,7760,7760,0
|
|
20240513,165700,2385152370,7760,7760,7760,7760,5052
|
|
20240513,165600,2385152370,7760,7760,7760,7760,0
|
|
20240513,165500,2385152370,7760,7760,7760,7760,0
|
|
20240513,165400,2385152370,7760,7760,7760,7760,0
|
|
20240513,165300,2385152370,7760,7760,7760,7760,0
|
|
20240513,165200,2385152370,7760,7760,7760,7760,0
|
|
20240513,165100,2385152370,7760,7760,7760,7760,0
|
|
20240513,165000,2385152370,7760,7760,7760,7760,0
|
|
20240513,164900,2385152370,7760,7760,7760,7760,0
|
|
20240513,164800,2385152370,7760,7760,7760,7760,0
|
|
20240513,164700,2385152370,7760,7760,7760,7760,0
|
|
20240513,164600,2385152370,7760,7760,7760,7760,0
|
|
20240513,164500,2385152370,7760,7760,7760,7760,0
|
|
20240513,164400,2385152370,7760,7760,7760,7760,0
|
|
20240513,164300,2385152370,7760,7760,7760,7760,0
|
|
20240513,164200,2385152370,7760,7760,7760,7760,0
|
|
20240513,164100,2385152370,7760,7760,7760,7760,0
|
|
20240513,164000,2385152370,7760,7760,7760,7760,0
|
|
20240513,163900,2385152370,7760,7760,7760,7760,0
|
|
20240513,163800,2385152370,7760,7760,7760,7760,0
|
|
20240513,163700,2385152370,7760,7760,7760,7760,0
|
|
20240513,163600,2385152370,7760,7760,7760,7760,0
|
|
20240513,163500,2385152370,7760,7760,7760,7760,0
|
|
20240513,163400,2385152370,7760,7760,7760,7760,0
|
|
20240513,163300,2385152370,7760,7760,7760,7760,0
|
|
20240513,163200,2385152370,7760,7760,7760,7760,0
|
|
20240513,163100,2385152370,7760,7760,7760,7760,0
|
|
20240513,163000,2385152370,7760,7760,7760,7760,0
|
|
20240513,162900,2385152370,7760,7760,7760,7760,0
|
|
20240513,162800,2385152370,7760,7760,7760,7760,0
|
|
20240513,162700,2385152370,7760,7760,7760,7760,5052
|
|
20240513,162600,2385152370,7760,7760,7760,7760,0
|
|
20240513,162500,2385152370,7760,7760,7760,7760,0
|
|
20240513,162400,2385152370,7760,7760,7760,7760,0
|
|
20240513,162300,2385152370,7760,7760,7760,7760,0
|
|
20240513,162200,2385152370,7760,7760,7760,7760,0
|
|
20240513,162100,2385152370,7760,7760,7760,7760,0
|
|
20240513,162000,2385152370,7760,7760,7760,7760,0
|
|
20240513,161900,2385152370,7760,7760,7760,7760,0
|
|
20240513,161800,2385152370,7760,7760,7760,7760,0
|
|
20240513,161700,2385152370,7760,7760,7760,7760,0
|
|
20240513,161600,2385152370,7760,7760,7760,7760,0
|
|
20240513,161500,2385152370,7760,7760,7760,7760,0
|
|
20240513,161400,2385152370,7760,7760,7760,7760,0
|
|
20240513,161300,2385152370,7760,7760,7760,7760,0
|
|
20240513,161200,2385152370,7760,7760,7760,7760,0
|
|
20240513,161100,2385152370,7760,7760,7760,7760,0
|
|
20240513,161000,2385152370,7760,7760,7760,7760,0
|
|
20240513,160900,2385152370,7760,7760,7760,7760,0
|
|
20240513,160800,2385152370,7760,7760,7760,7760,0
|
|
20240513,160700,2385152370,7760,7760,7760,7760,0
|
|
20240513,160600,2385152370,7760,7760,7760,7760,0
|
|
20240513,160500,2385152370,7760,7760,7760,7760,0
|
|
20240513,160400,2385152370,7760,7760,7760,7760,0
|
|
20240513,160300,2385152370,7760,7760,7760,7760,0
|
|
20240513,160200,2385152370,7760,7760,7760,7760,0
|
|
20240513,160100,2385152370,7760,7760,7760,7760,0
|
|
20240513,160000,2385152370,7760,7760,7760,7760,0
|
|
20240513,155900,2385152370,7760,7760,7760,7760,0
|
|
20240513,155800,2385152370,7760,7760,7760,7760,0
|
|
20240513,155700,2385152370,7760,7760,7760,7760,5052
|
|
20240513,155600,2385152370,7760,7760,7760,7760,0
|
|
20240513,155500,2385152370,7760,7760,7760,7760,0
|
|
20240513,155400,2385152370,7760,7760,7760,7760,0
|
|
20240513,155300,2385152370,7760,7760,7760,7760,0
|
|
20240513,155200,2385152370,7760,7760,7760,7760,0
|
|
20240513,155100,2385152370,7760,7760,7760,7760,0
|
|
20240513,155000,2385152370,7760,7760,7760,7760,0
|
|
20240513,154900,2385152370,7760,7760,7760,7760,0
|
|
20240513,154800,2385152370,7760,7760,7760,7760,0
|
|
20240513,154700,2385152370,7760,7760,7760,7760,0
|
|
20240513,154600,2385152370,7760,7760,7760,7760,0
|
|
20240513,154500,2385152370,7760,7760,7760,7760,0
|
|
20240513,154400,2385152370,7760,7760,7760,7760,0
|
|
20240513,154300,2385152370,7760,7760,7760,7760,0
|
|
20240513,154200,2385152370,7760,7760,7760,7760,0
|
|
20240513,154100,2385152370,7760,7760,7760,7760,0
|
|
20240513,154000,2385152370,7760,7760,7760,7760,0
|
|
20240513,153900,2385152370,7760,7760,7760,7760,0
|
|
20240513,153800,2385152370,7760,7760,7760,7760,0
|
|
20240513,153700,2385152370,7760,7760,7760,7760,0
|
|
20240513,153600,2385152370,7760,7760,7760,7760,0
|
|
20240513,153500,2385152370,7760,7760,7760,7760,0
|
|
20240513,153400,2385152370,7760,7760,7760,7760,0
|
|
20240513,153300,2385152370,7760,7760,7760,7760,0
|
|
20240513,153200,2385152370,7760,7760,7760,7760,0
|
|
20240513,153100,2385152370,7760,7760,7760,7760,0
|
|
20240513,153000,2385152370,7760,7760,7760,7760,5052
|
|
20240513,152900,2345948850,7780,7780,7780,7780,0
|
|
20240513,152800,2345948850,7780,7780,7780,7780,0
|
|
20240513,152700,2345948850,7780,7780,7780,7780,0
|
|
20240513,152600,2345948850,7780,7780,7780,7780,0
|
|
20240513,152500,2345948850,7780,7780,7780,7780,0
|
|
20240513,152400,2345948850,7780,7780,7780,7780,0
|
|
20240513,152300,2345948850,7780,7780,7780,7780,0
|
|
20240513,152200,2345948850,7780,7780,7780,7780,0
|
|
20240513,152100,2345948850,7780,7780,7780,7780,0
|
|
20240513,152000,2345948850,7780,7780,7780,7780,0
|
|
20240513,151900,2345948850,7780,7750,7780,7750,1279
|
|
20240513,151800,2336030080,7770,7750,7770,7750,710
|
|
20240513,151700,2330522130,7750,7760,7770,7750,329
|
|
20240513,151600,2327972020,7750,7770,7770,7750,1230
|
|
20240513,151500,2318429280,7770,7770,7770,7760,1717
|
|
20240513,151400,2305104860,7770,7770,7780,7760,730
|
|
20240513,151300,2299437250,7780,7770,7780,7770,743
|
|
20240513,151200,2293663600,7770,7770,7770,7770,212
|
|
20240513,151100,2292016360,7770,7770,7770,7760,644
|
|
20240513,151000,2287014480,7760,7770,7770,7760,4192
|
|
20240513,150900,2254480790,7760,7760,7770,7760,275
|
|
20240513,150800,2252344820,7770,7780,7780,7770,1035
|
|
20240513,150700,2244302820,7780,7780,7780,7770,1496
|
|
20240513,150600,2232677710,7780,7790,7790,7770,275
|
|
20240513,150500,2230538950,7790,7790,7790,7780,119
|
|
20240513,150400,2229612990,7770,7790,7790,7770,518
|
|
20240513,150300,2225579770,7770,7790,7790,7770,720
|
|
20240513,150200,2219983770,7790,7790,7790,7770,313
|
|
20240513,150100,2217545580,7790,7790,7790,7770,124
|
|
20240513,150000,2216580740,7790,7790,7790,7770,79
|
|
20240513,145900,2215965780,7790,7780,7790,7780,573
|
|
20240513,145800,2211506610,7790,7770,7790,7770,101
|
|
20240513,145700,2210721820,7780,7780,7780,7780,822
|
|
20240513,145600,2204326660,7780,7780,7790,7770,1271
|
|
20240513,145500,2194447900,7790,7780,7790,7780,256
|
|
20240513,145400,2192455620,7790,7800,7800,7780,18
|
|
20240513,145300,2192315550,7800,7810,7810,7790,1126
|
|
20240513,145200,2183542830,7810,7770,7810,7760,2827
|
|
20240513,145100,2161528120,7760,7750,7760,7750,1694
|
|
20240513,145000,2148383910,7750,7760,7760,7750,928
|
|
20240513,144900,2141191610,7760,7750,7760,7750,218
|
|
20240513,144800,2139501060,7750,7760,7760,7750,733
|
|
20240513,144700,2133820020,7760,7760,7760,7760,223
|
|
20240513,144600,2132089540,7760,7760,7770,7760,231
|
|
20240513,144500,2130296970,7770,7760,7770,7760,521
|
|
20240513,144400,2126253900,7750,7750,7760,7750,591
|
|
20240513,144300,2121672030,7760,7760,7760,7750,491
|
|
20240513,144200,2117864280,7760,7760,7760,7760,158
|
|
20240513,144100,2116638200,7760,7750,7760,7750,576
|
|
20240513,144000,2112174190,7760,7760,7760,7750,80
|
|
20240513,143900,2111553690,7760,7760,7770,7760,687
|
|
20240513,143800,2106221650,7770,7770,7770,7760,367
|
|
20240513,143700,2103371460,7770,7760,7770,7750,709
|
|
20240513,143600,2097871490,7770,7760,7770,7760,134
|
|
20240513,143500,2096831500,7760,7760,7760,7750,175
|
|
20240513,143400,2095474710,7760,7760,7760,7750,345
|
|
20240513,143300,2092798540,7760,7760,7760,7750,273
|
|
20240513,143200,2090681290,7760,7760,7760,7760,16
|
|
20240513,143100,2090557130,7760,7760,7760,7760,23
|
|
20240513,143000,2090378650,7750,7750,7750,7740,281
|
|
20240513,142900,2088201500,7740,7760,7760,7740,544
|
|
20240513,142800,2083989610,7760,7760,7760,7750,5805
|
|
20240513,142700,2038995640,7760,7760,7770,7760,2362
|
|
20240513,142600,2020666510,7760,7770,7770,7760,63
|
|
20240513,142500,2020177050,7760,7770,7770,7760,324
|
|
20240513,142400,2017661490,7760,7760,7770,7760,517
|
|
20240513,142300,2013649110,7770,7760,7770,7760,10
|
|
20240513,142200,2013571500,7770,7760,7770,7760,136
|
|
20240513,142100,2012515960,7760,7760,7760,7750,759
|
|
20240513,142000,2006626790,7760,7760,7760,7760,2072
|
|
20240513,141900,1990548070,7760,7770,7770,7760,1472
|
|
20240513,141800,1979124560,7770,7760,7770,7760,46
|
|
20240513,141700,1978767540,7760,7770,7770,7760,2916
|
|
20240513,141600,1956124000,7770,7780,7780,7770,99
|
|
20240513,141500,1955354440,7780,7780,7780,7780,1
|
|
20240513,141400,1955346660,7770,7780,7780,7770,5515
|
|
20240513,141300,1912493720,7770,7780,7780,7770,433
|
|
20240513,141200,1909125260,7780,7780,7780,7780,980
|
|
20240513,141100,1901500860,7780,7790,7790,7780,213
|
|
20240513,141000,1899843210,7790,7790,7790,7790,369
|
|
20240513,140900,1896968700,7780,7790,7800,7780,1083
|
|
20240513,140800,1888542140,7790,7790,7790,7790,94
|
|
20240513,140700,1887809880,7780,7790,7790,7780,856
|
|
20240513,140600,1881150100,7790,7800,7800,7790,1265
|
|
20240513,140500,1871295650,7800,7780,7800,7780,825
|
|
20240513,140400,1864874280,7780,7770,7780,7770,386
|
|
20240513,140300,1861874490,7780,7770,7780,7770,650
|
|
20240513,140200,1856823730,7770,7790,7790,7770,195
|
|
20240513,140100,1855308460,7780,7780,7780,7780,349
|
|
20240513,140000,1852593240,7780,7780,7780,7780,601
|
|
20240513,135900,1847917460,7780,7780,7780,7780,20
|
|
20240513,135800,1847761860,7770,7780,7800,7770,507
|
|
20240513,135700,1843820320,7780,7780,7780,7780,3
|
|
20240513,135600,1843796980,7780,7780,7780,7780,491
|
|
20240513,135500,1839977000,7790,7790,7790,7790,13
|
|
20240513,135400,1839875730,7790,7800,7800,7790,335
|
|
20240513,135300,1837266070,7770,7770,7770,7770,317
|
|
20240513,135200,1834802980,7770,7780,7780,7770,71
|
|
20240513,135100,1834250670,7800,7780,7800,7780,78
|
|
20240513,135000,1833643690,7780,7790,7790,7780,419
|
|
20240513,134900,1830383820,7790,7800,7800,7790,449
|
|
20240513,134800,1826886010,7780,7790,7790,7780,458
|
|
20240513,134700,1823320840,7770,7780,7780,7770,955
|
|
20240513,134600,1815898260,7780,7780,7780,7770,800
|
|
20240513,134500,1809675690,7780,7780,7780,7780,3154
|
|
20240513,134400,1785137570,7780,7780,7780,7780,10
|
|
20240513,134300,1785059770,7780,7790,7800,7780,2246
|
|
20240513,134200,1767573700,7790,7800,7800,7790,1626
|
|
20240513,134100,1754906660,7800,7800,7800,7790,550
|
|
20240513,134000,1750617040,7810,7810,7810,7810,131
|
|
20240513,133900,1749593930,7810,7810,7810,7810,39
|
|
20240513,133800,1749289340,7820,7820,7820,7820,230
|
|
20240513,133700,1747490740,7820,7820,7820,7790,140
|
|
20240513,133600,1746399680,7810,7810,7820,7800,310
|
|
20240513,133500,1743980970,7810,7810,7810,7810,179
|
|
20240513,133400,1742582980,7810,7790,7810,7790,1907
|
|
20240513,133300,1727709810,7800,7790,7800,7790,23
|
|
20240513,133200,1727530510,7800,7800,7800,7790,725
|
|
20240513,133100,1721882710,7790,7790,7800,7790,1391
|
|
20240513,133000,1711045910,7800,7800,7800,7790,293
|
|
20240513,132900,1708761880,7800,7800,7800,7800,138
|
|
20240513,132800,1707685480,7800,7800,7800,7800,407
|
|
20240513,132700,1704510880,7800,7800,7800,7790,1244
|
|
20240513,132600,1694809250,7800,7790,7800,7790,605
|
|
20240513,132500,1690095800,7790,7800,7800,7790,288
|
|
20240513,132400,1687852250,7800,7810,7810,7800,334
|
|
20240513,132300,1685247000,7810,7800,7810,7790,792
|
|
20240513,132200,1679076610,7800,7800,7800,7790,35
|
|
20240513,132100,1678803620,7810,7790,7820,7790,932
|
|
20240513,132000,1671540100,7800,7810,7810,7790,1738
|
|
20240513,131900,1657982750,7810,7810,7820,7810,1131
|
|
20240513,131800,1649149600,7830,7810,7830,7810,1284
|
|
20240513,131700,1639101560,7830,7800,7830,7800,52
|
|
20240513,131600,1638695900,7800,7810,7810,7800,34
|
|
20240513,131500,1638430620,7810,7820,7820,7810,611
|
|
20240513,131400,1633654750,7820,7810,7820,7810,104
|
|
20240513,131300,1632842430,7810,7800,7810,7800,253
|
|
20240513,131200,1630869020,7800,7800,7800,7800,761
|
|
20240513,131100,1624933220,7800,7800,7820,7800,200
|
|
20240513,131000,1623373120,7800,7800,7800,7800,438
|
|
20240513,130900,1619956720,7800,7800,7830,7800,231
|
|
20240513,130800,1618154770,7790,7830,7830,7790,20746
|
|
20240513,130700,1456094830,7840,7830,7840,7830,395
|
|
20240513,130600,1453001870,7830,7840,7850,7830,1295
|
|
20240513,130500,1442861760,7840,7840,7850,7840,458
|
|
20240513,130400,1439271010,7850,7840,7850,7840,279
|
|
20240513,130300,1437083640,7850,7850,7850,7850,200
|
|
20240513,130200,1435513640,7850,7840,7850,7840,1579
|
|
20240513,130100,1423130990,7840,7840,7850,7840,3078
|
|
20240513,130000,1398999430,7850,7860,7860,7840,1459
|
|
20240513,125900,1387540620,7860,7850,7860,7850,1544
|
|
20240513,125800,1375405220,7850,7850,7850,7850,3085
|
|
20240513,125700,1351187970,7860,7860,7860,7850,613
|
|
20240513,125600,1346375350,7860,7860,7860,7860,87
|
|
20240513,125500,1345691530,7890,7880,7890,7880,76
|
|
20240513,125400,1345092640,7880,7880,7880,7880,200
|
|
20240513,125300,1343516640,7880,7880,7880,7850,290
|
|
20240513,125200,1341238930,7860,7850,7860,7850,354
|
|
20240513,125100,1338458690,7850,7860,7860,7850,126
|
|
20240513,125000,1337468390,7860,7860,7860,7860,10
|
|
20240513,124900,1337389790,7880,7880,7880,7850,207
|
|
20240513,124800,1335759110,7880,7850,7880,7850,5
|
|
20240513,124700,1335719770,7880,7860,7880,7860,78
|
|
20240513,124600,1335106670,7880,7880,7880,7880,1
|
|
20240513,124500,1335098790,7880,7870,7880,7870,498
|
|
20240513,124400,1331177460,7860,7860,7860,7850,150
|
|
20240513,124300,1329999360,7850,7860,7870,7850,299
|
|
20240513,124200,1327651690,7850,7850,7850,7850,391
|
|
20240513,124100,1324582340,7850,7860,7860,7850,185
|
|
20240513,124000,1323129730,7860,7860,7860,7860,212
|
|
20240513,123900,1321463410,7860,7860,7860,7860,0
|
|
20240513,123800,1321463410,7860,7860,7860,7850,893
|
|
20240513,123700,1314450130,7850,7860,7870,7850,107
|
|
20240513,123600,1313609970,7860,7860,7860,7850,1167
|
|
20240513,123500,1304447350,7860,7860,7860,7860,9
|
|
20240513,123400,1304376610,7850,7860,7860,7850,203
|
|
20240513,123300,1302783040,7860,7850,7860,7850,184
|
|
20240513,123200,1301338120,7850,7860,7860,7850,13
|
|
20240513,123100,1301236040,7860,7860,7860,7860,4
|
|
20240513,123000,1301204600,7850,7860,7860,7850,150
|
|
20240513,122900,1300026960,7860,7870,7870,7860,421
|
|
20240513,122800,1296717890,7850,7870,7870,7850,296
|
|
20240513,122700,1294391370,7870,7870,7880,7870,182
|
|
20240513,122600,1292959010,7870,7860,7870,7860,5
|
|
20240513,122500,1292919700,7840,7860,7860,7840,102
|
|
20240513,122400,1292119860,7850,7850,7850,7850,209
|
|
20240513,122300,1290479210,7850,7850,7850,7850,27
|
|
20240513,122200,1290267260,7850,7850,7850,7850,528
|
|
20240513,122100,1286122460,7850,7840,7850,7840,828
|
|
20240513,122000,1279624010,7850,7850,7850,7850,912
|
|
20240513,121900,1272464810,7850,7860,7860,7850,873
|
|
20240513,121800,1265609990,7860,7860,7860,7860,493
|
|
20240513,121700,1261735010,7860,7870,7870,7860,3346
|
|
20240513,121600,1235435330,7870,7860,7870,7860,505
|
|
20240513,121500,1231465460,7870,7870,7870,7860,799
|
|
20240513,121400,1225178330,7870,7860,7870,7860,382
|
|
20240513,121300,1222175590,7860,7860,7870,7860,625
|
|
20240513,121200,1217263040,7870,7860,7870,7860,2
|
|
20240513,121100,1217247310,7860,7860,7860,7860,117
|
|
20240513,121000,1216327690,7870,7870,7870,7870,8
|
|
20240513,120900,1216264730,7870,7870,7870,7870,82
|
|
20240513,120800,1215619390,7880,7880,7880,7880,5
|
|
20240513,120700,1215579990,7880,7880,7880,7880,63
|
|
20240513,120600,1215083550,7880,7870,7880,7860,2401
|
|
20240513,120500,1196175710,7870,7870,7870,7860,472
|
|
20240513,120400,1192461090,7870,7870,7870,7870,3563
|
|
20240513,120300,1164420280,7870,7870,7880,7870,153
|
|
20240513,120200,1163215970,7880,7880,7880,7880,29
|
|
20240513,120100,1162987450,7880,7880,7880,7880,65
|
|
20240513,120000,1162475250,7880,7870,7880,7870,20
|
|
20240513,115900,1162317700,7870,7880,7880,7870,83
|
|
20240513,115800,1161663720,7880,7880,7880,7870,132
|
|
20240513,115700,1160623570,7880,7870,7880,7870,244
|
|
20240513,115600,1158702350,7870,7870,7870,7870,0
|
|
20240513,115500,1158702350,7870,7870,7870,7870,177
|
|
20240513,115400,1157309360,7880,7880,7880,7880,12
|
|
20240513,115300,1157214800,7880,7880,7880,7880,137
|
|
20240513,115200,1156135240,7880,7880,7880,7880,10
|
|
20240513,115100,1156056440,7870,7870,7870,7870,0
|
|
20240513,115000,1156056440,7870,7870,7870,7870,0
|
|
20240513,114900,1156056440,7870,7870,7870,7870,836
|
|
20240513,114800,1149477120,7870,7870,7870,7870,120
|
|
20240513,114700,1148532720,7880,7880,7880,7880,241
|
|
20240513,114600,1146633640,7880,7890,7890,7880,1310
|
|
20240513,114500,1136310760,7890,7890,7890,7890,0
|
|
20240513,114400,1136310760,7890,7890,7890,7890,1
|
|
20240513,114300,1136302870,7880,7890,7910,7880,927
|
|
20240513,114200,1128997950,7910,7910,7910,7910,0
|
|
20240513,114100,1128997950,7910,7900,7910,7900,148
|
|
20240513,114000,1127827320,7910,7890,7910,7890,56
|
|
20240513,113900,1127385310,7880,7910,7910,7880,1240
|
|
20240513,113800,1117595650,7910,7910,7910,7910,63
|
|
20240513,113700,1117097320,7910,7900,7910,7900,169
|
|
20240513,113600,1115762210,7900,7900,7900,7900,180
|
|
20240513,113500,1114340210,7880,7880,7880,7880,0
|
|
20240513,113400,1114340210,7880,7880,7880,7880,452
|
|
20240513,113300,1110778450,7880,7890,7890,7880,3601
|
|
20240513,113200,1082366810,7900,7900,7900,7900,60
|
|
20240513,113100,1081892810,7900,7900,7900,7900,274
|
|
20240513,113000,1079728210,7900,7890,7900,7890,584
|
|
20240513,112900,1075114660,7900,7900,7900,7900,6
|
|
20240513,112800,1075067260,7890,7890,7890,7890,257
|
|
20240513,112700,1073039530,7890,7890,7890,7880,2843
|
|
20240513,112600,1050608640,7890,7890,7890,7890,17
|
|
20240513,112500,1050474510,7880,7890,7890,7880,21
|
|
20240513,112400,1050308830,7890,7890,7890,7890,52
|
|
20240513,112300,1049898550,7890,7890,7890,7890,0
|
|
20240513,112200,1049898550,7890,7890,7890,7890,314
|
|
20240513,112100,1047421090,7870,7870,7870,7870,1
|
|
20240513,112000,1047413220,7870,7880,7890,7870,103
|
|
20240513,111900,1046600590,7890,7890,7890,7890,0
|
|
20240513,111800,1046600590,7890,7890,7890,7890,211
|
|
20240513,111700,1044935800,7890,7860,7890,7860,1282
|
|
20240513,111600,1034852270,7850,7850,7850,7850,1435
|
|
20240513,111500,1023587520,7840,7840,7840,7840,3448
|
|
20240513,111400,996555200,7840,7860,7860,7840,12
|
|
20240513,111300,996461100,7850,7840,7850,7840,537
|
|
20240513,111200,992250970,7840,7840,7840,7840,837
|
|
20240513,111100,985688890,7840,7840,7840,7840,93
|
|
20240513,111000,984959770,7850,7850,7850,7850,177
|
|
20240513,110900,983570320,7850,7860,7860,7850,109
|
|
20240513,110800,982714580,7840,7840,7850,7840,161
|
|
20240513,110700,981451330,7850,7850,7850,7840,111
|
|
20240513,110600,980580540,7840,7840,7840,7840,22
|
|
20240513,110500,980408060,7840,7840,7850,7840,2455
|
|
20240513,110400,961160360,7840,7840,7840,7840,65
|
|
20240513,110300,960650760,7850,7850,7850,7850,50
|
|
20240513,110200,960258260,7860,7860,7860,7860,1
|
|
20240513,110100,960250400,7860,7860,7860,7860,2
|
|
20240513,110000,960234680,7840,7870,7870,7840,437
|
|
20240513,105900,956808350,7820,7860,7860,7820,3808
|
|
20240513,105800,926979580,7850,7850,7850,7850,69
|
|
20240513,105700,926437930,7850,7850,7850,7850,317
|
|
20240513,105600,923949480,7840,7850,7850,7840,2232
|
|
20240513,105500,906446790,7860,7850,7860,7850,938
|
|
20240513,105400,899083130,7850,7870,7870,7850,776
|
|
20240513,105300,892987770,7870,7870,7870,7860,2001
|
|
20240513,105200,877240000,7870,7870,7870,7870,810
|
|
20240513,105100,870865300,7870,7860,7870,7850,616
|
|
20240513,105000,866028390,7850,7870,7870,7850,1776
|
|
20240513,104900,852085000,7870,7860,7880,7860,2015
|
|
20240513,104800,836238600,7860,7870,7870,7860,23
|
|
20240513,104700,836057800,7870,7870,7870,7870,84
|
|
20240513,104600,835396720,7870,7880,7880,7860,988
|
|
20240513,104500,827625130,7890,7890,7890,7870,1295
|
|
20240513,104400,817422510,7890,7890,7890,7890,206
|
|
20240513,104300,815797170,7890,7870,7890,7870,295
|
|
20240513,104200,813471800,7880,7880,7880,7870,646
|
|
20240513,104100,808386030,7890,7890,7890,7890,60
|
|
20240513,104000,807912630,7870,7890,7890,7860,371
|
|
20240513,103900,804988620,7890,7870,7890,7870,234
|
|
20240513,103800,803146820,7870,7860,7870,7850,592
|
|
20240513,103700,798497160,7850,7870,7870,7850,200
|
|
20240513,103600,796925040,7850,7850,7850,7850,87
|
|
20240513,103500,796242090,7850,7860,7860,7850,20
|
|
20240513,103400,796085010,7870,7860,7870,7850,104
|
|
20240513,103300,795268360,7850,7860,7860,7850,100
|
|
20240513,103200,794483330,7850,7860,7860,7840,1315
|
|
20240513,103100,784159630,7870,7860,7870,7850,242
|
|
20240513,103000,782258400,7870,7850,7870,7850,1148
|
|
20240513,102900,773237680,7850,7850,7870,7850,651
|
|
20240513,102800,768126530,7850,7890,7890,7850,5465
|
|
20240513,102700,725180750,7890,7880,7890,7870,531
|
|
20240513,102600,721000070,7880,7880,7880,7870,764
|
|
20240513,102500,714979760,7880,7890,7890,7880,1596
|
|
20240513,102400,702402020,7890,7900,7900,7880,1089
|
|
20240513,102300,693804730,7910,7890,7910,7890,389
|
|
20240513,102200,690732960,7910,7930,7930,7900,1046
|
|
20240513,102100,682468230,7930,7910,7930,7900,2027
|
|
20240513,102000,666447890,7930,7930,7930,7910,621
|
|
20240513,101900,661535520,7940,7910,7940,7910,684
|
|
20240513,101800,656125050,7920,7940,7940,7910,331
|
|
20240513,101700,653505450,7940,7940,7940,7900,1221
|
|
20240513,101600,643833750,7900,7910,7910,7900,2183
|
|
20240513,101500,626566410,7920,7920,7920,7920,0
|
|
20240513,101400,626566410,7920,7930,7950,7920,2792
|
|
20240513,101300,604441220,7930,7930,7930,7930,31
|
|
20240513,101200,604195390,7930,7930,7930,7930,0
|
|
20240513,101100,604195390,7930,7940,7940,7930,710
|
|
20240513,101000,598558810,7960,7960,7960,7960,3
|
|
20240513,100900,598534930,7960,7960,7960,7960,2
|
|
20240513,100800,598519010,7930,7960,7960,7930,33
|
|
20240513,100700,598256600,7960,7960,7960,7960,18
|
|
20240513,100600,598113320,7960,7960,7960,7960,1
|
|
20240513,100500,598105360,7960,7960,7960,7960,6
|
|
20240513,100400,598057600,7930,7960,7960,7930,1425
|
|
20240513,100300,586753730,7960,7960,7960,7960,96
|
|
20240513,100200,585989570,7960,7940,7960,7940,211
|
|
20240513,100100,584314210,7960,7960,7960,7930,3097
|
|
20240513,100000,559737410,7950,7950,7950,7950,105
|
|
20240513,095900,558902660,7940,7950,7950,7940,200
|
|
20240513,095800,557313660,7950,7950,7950,7950,4
|
|
20240513,095700,557281860,7940,7950,7950,7940,272
|
|
20240513,095600,555119470,7950,7950,7950,7950,156
|
|
20240513,095500,553879270,7950,7950,7950,7950,17
|
|
20240513,095400,553744120,7950,7940,7950,7940,1201
|
|
20240513,095300,544203840,7950,7950,7950,7940,302
|
|
20240513,095200,541804430,7950,7950,7950,7950,122
|
|
20240513,095100,540834530,7940,7940,7950,7940,264
|
|
20240513,095000,538737620,7940,7950,7950,7920,157
|
|
20240513,094900,537491170,7950,7950,7950,7950,3
|
|
20240513,094800,537467320,7960,7960,7960,7960,31
|
|
20240513,094700,537220560,7970,7970,7970,7910,5304
|
|
20240513,094600,495158390,7970,7970,7970,7970,0
|
|
20240513,094500,495158390,7970,7990,7990,7970,92
|
|
20240513,094400,494423590,7970,7990,7990,7970,850
|
|
20240513,094300,487647490,7970,7980,7980,7970,1598
|
|
20240513,094200,474895500,7980,7980,7980,7980,143
|
|
20240513,094100,473754360,7980,7980,7980,7980,243
|
|
20240513,094000,471815220,7990,8000,8000,7990,530
|
|
20240513,093900,467579890,8000,8000,8010,8000,1968
|
|
20240513,093800,451823740,8000,8010,8020,8000,1404
|
|
20240513,093700,440580920,8000,8000,8000,8000,422
|
|
20240513,093600,437204920,8000,7990,8000,7990,71
|
|
20240513,093500,436637420,8000,7990,8000,7980,380
|
|
20240513,093400,433601060,7980,7980,7980,7980,182
|
|
20240513,093300,432148700,7990,8000,8000,7980,3038
|
|
20240513,093200,407869450,8000,8010,8010,8000,2308
|
|
20240513,093100,389403920,8000,8010,8020,8000,427
|
|
20240513,093000,385980840,7990,8010,8020,7990,1067
|
|
20240513,092900,377429580,8010,8010,8010,8010,780
|
|
20240513,092800,371181780,8010,8010,8010,8000,1318
|
|
20240513,092700,360627620,8010,8010,8010,8010,44
|
|
20240513,092600,360275180,8010,7990,8020,7990,5288
|
|
20240513,092500,317962230,7970,7990,7990,7970,361
|
|
20240513,092400,315078260,8000,8000,8000,8000,0
|
|
20240513,092300,315078260,8000,8000,8000,7970,1493
|
|
20240513,092200,303158840,7990,7990,7990,7990,185
|
|
20240513,092100,301680690,8000,7990,8000,7980,52
|
|
20240513,092000,301265680,8000,7990,8000,7980,1746
|
|
20240513,091900,287309750,7990,7990,8000,7990,304
|
|
20240513,091800,284880780,8000,8000,8000,8000,131
|
|
20240513,091700,283832780,8010,8000,8010,8000,295
|
|
20240513,091600,281471960,8000,8000,8000,8000,787
|
|
20240513,091500,275175960,8000,8010,8010,8000,477
|
|
20240513,091400,271358760,8010,7990,8020,7990,7905
|
|
20240513,091300,208040010,7990,7990,7990,7980,83
|
|
20240513,091200,207377420,7990,7980,7990,7980,771
|
|
20240513,091100,201217950,7980,7980,7990,7960,781
|
|
20240513,091000,194992810,7990,7980,7990,7950,3299
|
|
20240513,090900,168648060,7990,8000,8000,7990,511
|
|
20240513,090800,164563150,8000,8000,8000,7990,628
|
|
20240513,090700,159539220,8000,8010,8010,8000,538
|
|
20240513,090600,155230100,8010,7990,8010,7980,4049
|
|
20240513,090500,122875960,7990,7980,7990,7950,1753
|
|
20240513,090400,108891080,7980,7930,7980,7930,1332
|
|
20240513,090300,98299390,7940,7940,7940,7930,603
|
|
20240513,090200,93512570,7940,7900,7940,7840,6701
|
|
20240513,090100,40646520,7900,7940,7940,7900,3358
|
|
20240513,090000,14098560,7940,7990,7990,7920,1765
|