630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,192700,1790802340,7350,7350,7350,7350,2167
|
|
20240522,192600,1790802340,7350,7350,7350,7350,0
|
|
20240522,192500,1790802340,7350,7350,7350,7350,0
|
|
20240522,192400,1790802340,7350,7350,7350,7350,0
|
|
20240522,192300,1790802340,7350,7350,7350,7350,0
|
|
20240522,192200,1790802340,7350,7350,7350,7350,0
|
|
20240522,192100,1790802340,7350,7350,7350,7350,0
|
|
20240522,192000,1790802340,7350,7350,7350,7350,0
|
|
20240522,191900,1790802340,7350,7350,7350,7350,0
|
|
20240522,191800,1790802340,7350,7350,7350,7350,0
|
|
20240522,191700,1790802340,7350,7350,7350,7350,0
|
|
20240522,191600,1790802340,7350,7350,7350,7350,0
|
|
20240522,191500,1790802340,7350,7350,7350,7350,0
|
|
20240522,191400,1790802340,7350,7350,7350,7350,0
|
|
20240522,191300,1790802340,7350,7350,7350,7350,0
|
|
20240522,191200,1790802340,7350,7350,7350,7350,0
|
|
20240522,191100,1790802340,7350,7350,7350,7350,0
|
|
20240522,191000,1790802340,7350,7350,7350,7350,0
|
|
20240522,190900,1790802340,7350,7350,7350,7350,0
|
|
20240522,190800,1790802340,7350,7350,7350,7350,0
|
|
20240522,190700,1790802340,7350,7350,7350,7350,0
|
|
20240522,190600,1790802340,7350,7350,7350,7350,0
|
|
20240522,190500,1790802340,7350,7350,7350,7350,0
|
|
20240522,190400,1790802340,7350,7350,7350,7350,0
|
|
20240522,190300,1790802340,7350,7350,7350,7350,0
|
|
20240522,190200,1790802340,7350,7350,7350,7350,0
|
|
20240522,190100,1790802340,7350,7350,7350,7350,0
|
|
20240522,190000,1790802340,7350,7350,7350,7350,0
|
|
20240522,185900,1790802340,7350,7350,7350,7350,0
|
|
20240522,185800,1790802340,7350,7350,7350,7350,0
|
|
20240522,185700,1790802340,7350,7350,7350,7350,2167
|
|
20240522,185600,1790802340,7350,7350,7350,7350,0
|
|
20240522,185500,1790802340,7350,7350,7350,7350,0
|
|
20240522,185400,1790802340,7350,7350,7350,7350,0
|
|
20240522,185300,1790802340,7350,7350,7350,7350,0
|
|
20240522,185200,1790802340,7350,7350,7350,7350,0
|
|
20240522,185100,1790802340,7350,7350,7350,7350,0
|
|
20240522,185000,1790802340,7350,7350,7350,7350,0
|
|
20240522,184900,1790802340,7350,7350,7350,7350,0
|
|
20240522,184800,1790802340,7350,7350,7350,7350,0
|
|
20240522,184700,1790802340,7350,7350,7350,7350,0
|
|
20240522,184600,1790802340,7350,7350,7350,7350,0
|
|
20240522,184500,1790802340,7350,7350,7350,7350,0
|
|
20240522,184400,1790802340,7350,7350,7350,7350,0
|
|
20240522,184300,1790802340,7350,7350,7350,7350,0
|
|
20240522,184200,1790802340,7350,7350,7350,7350,0
|
|
20240522,184100,1790802340,7350,7350,7350,7350,0
|
|
20240522,184000,1790802340,7350,7350,7350,7350,0
|
|
20240522,183900,1790802340,7350,7350,7350,7350,0
|
|
20240522,183800,1790802340,7350,7350,7350,7350,0
|
|
20240522,183700,1790802340,7350,7350,7350,7350,0
|
|
20240522,183600,1790802340,7350,7350,7350,7350,0
|
|
20240522,183500,1790802340,7350,7350,7350,7350,0
|
|
20240522,183400,1790802340,7350,7350,7350,7350,0
|
|
20240522,183300,1790802340,7350,7350,7350,7350,0
|
|
20240522,183200,1790802340,7350,7350,7350,7350,0
|
|
20240522,183100,1790802340,7350,7350,7350,7350,0
|
|
20240522,183000,1790802340,7350,7350,7350,7350,0
|
|
20240522,182900,1790802340,7350,7350,7350,7350,0
|
|
20240522,182800,1790802340,7350,7350,7350,7350,0
|
|
20240522,182700,1790802340,7350,7350,7350,7350,2167
|
|
20240522,182600,1790802340,7350,7350,7350,7350,0
|
|
20240522,182500,1790802340,7350,7350,7350,7350,0
|
|
20240522,182400,1790802340,7350,7350,7350,7350,0
|
|
20240522,182300,1790802340,7350,7350,7350,7350,0
|
|
20240522,182200,1790802340,7350,7350,7350,7350,0
|
|
20240522,182100,1790802340,7350,7350,7350,7350,0
|
|
20240522,182000,1790802340,7350,7350,7350,7350,0
|
|
20240522,181900,1790802340,7350,7350,7350,7350,0
|
|
20240522,181800,1790802340,7350,7350,7350,7350,0
|
|
20240522,181700,1790802340,7350,7350,7350,7350,0
|
|
20240522,181600,1790802340,7350,7350,7350,7350,0
|
|
20240522,181500,1790802340,7350,7350,7350,7350,0
|
|
20240522,181400,1790802340,7350,7350,7350,7350,0
|
|
20240522,181300,1790802340,7350,7350,7350,7350,0
|
|
20240522,181200,1790802340,7350,7350,7350,7350,0
|
|
20240522,181100,1790802340,7350,7350,7350,7350,0
|
|
20240522,181000,1790802340,7350,7350,7350,7350,0
|
|
20240522,180900,1790802340,7350,7350,7350,7350,0
|
|
20240522,180800,1790802340,7350,7350,7350,7350,0
|
|
20240522,180700,1790802340,7350,7350,7350,7350,0
|
|
20240522,180600,1790802340,7350,7350,7350,7350,0
|
|
20240522,180500,1790802340,7350,7350,7350,7350,0
|
|
20240522,180400,1790802340,7350,7350,7350,7350,0
|
|
20240522,180300,1790802340,7350,7350,7350,7350,0
|
|
20240522,180200,1790802340,7350,7350,7350,7350,0
|
|
20240522,180100,1790802340,7350,7350,7350,7350,0
|
|
20240522,180000,1790802340,7350,7350,7350,7350,0
|
|
20240522,175900,1790802340,7350,7350,7350,7350,0
|
|
20240522,175800,1790802340,7350,7350,7350,7350,0
|
|
20240522,175700,1790802340,7350,7350,7350,7350,2167
|
|
20240522,175600,1790802340,7350,7350,7350,7350,0
|
|
20240522,175500,1790802340,7350,7350,7350,7350,0
|
|
20240522,175400,1790802340,7350,7350,7350,7350,0
|
|
20240522,175300,1790802340,7350,7350,7350,7350,0
|
|
20240522,175200,1790802340,7350,7350,7350,7350,0
|
|
20240522,175100,1790802340,7350,7350,7350,7350,0
|
|
20240522,175000,1790802340,7350,7350,7350,7350,0
|
|
20240522,174900,1790802340,7350,7350,7350,7350,0
|
|
20240522,174800,1790802340,7350,7350,7350,7350,0
|
|
20240522,174700,1790802340,7350,7350,7350,7350,0
|
|
20240522,174600,1790802340,7350,7350,7350,7350,0
|
|
20240522,174500,1790802340,7350,7350,7350,7350,0
|
|
20240522,174400,1790802340,7350,7350,7350,7350,0
|
|
20240522,174300,1790802340,7350,7350,7350,7350,0
|
|
20240522,174200,1790802340,7350,7350,7350,7350,0
|
|
20240522,174100,1790802340,7350,7350,7350,7350,0
|
|
20240522,174000,1790802340,7350,7350,7350,7350,0
|
|
20240522,173900,1790802340,7350,7350,7350,7350,0
|
|
20240522,173800,1790802340,7350,7350,7350,7350,0
|
|
20240522,173700,1790802340,7350,7350,7350,7350,0
|
|
20240522,173600,1790802340,7350,7350,7350,7350,0
|
|
20240522,173500,1790802340,7350,7350,7350,7350,0
|
|
20240522,173400,1790802340,7350,7350,7350,7350,0
|
|
20240522,173300,1790802340,7350,7350,7350,7350,0
|
|
20240522,173200,1790802340,7350,7350,7350,7350,0
|
|
20240522,173100,1790802340,7350,7350,7350,7350,0
|
|
20240522,173000,1790802340,7350,7350,7350,7350,0
|
|
20240522,172900,1790802340,7350,7350,7350,7350,0
|
|
20240522,172800,1790802340,7350,7350,7350,7350,0
|
|
20240522,172700,1790802340,7350,7350,7350,7350,2167
|
|
20240522,172600,1790802340,7350,7350,7350,7350,0
|
|
20240522,172500,1790802340,7350,7350,7350,7350,0
|
|
20240522,172400,1790802340,7350,7350,7350,7350,0
|
|
20240522,172300,1790802340,7350,7350,7350,7350,0
|
|
20240522,172200,1790802340,7350,7350,7350,7350,0
|
|
20240522,172100,1790802340,7350,7350,7350,7350,0
|
|
20240522,172000,1790802340,7350,7350,7350,7350,0
|
|
20240522,171900,1790802340,7350,7350,7350,7350,0
|
|
20240522,171800,1790802340,7350,7350,7350,7350,0
|
|
20240522,171700,1790802340,7350,7350,7350,7350,0
|
|
20240522,171600,1790802340,7350,7350,7350,7350,0
|
|
20240522,171500,1790802340,7350,7350,7350,7350,0
|
|
20240522,171400,1790802340,7350,7350,7350,7350,0
|
|
20240522,171300,1790802340,7350,7350,7350,7350,0
|
|
20240522,171200,1790802340,7350,7350,7350,7350,0
|
|
20240522,171100,1790802340,7350,7350,7350,7350,0
|
|
20240522,171000,1790802340,7350,7350,7350,7350,0
|
|
20240522,170900,1790802340,7350,7350,7350,7350,0
|
|
20240522,170800,1790802340,7350,7350,7350,7350,0
|
|
20240522,170700,1790802340,7350,7350,7350,7350,0
|
|
20240522,170600,1790802340,7350,7350,7350,7350,0
|
|
20240522,170500,1790802340,7350,7350,7350,7350,0
|
|
20240522,170400,1790802340,7350,7350,7350,7350,0
|
|
20240522,170300,1790802340,7350,7350,7350,7350,0
|
|
20240522,170200,1790802340,7350,7350,7350,7350,0
|
|
20240522,170100,1790802340,7350,7350,7350,7350,0
|
|
20240522,170000,1790802340,7350,7350,7350,7350,0
|
|
20240522,165900,1790802340,7350,7350,7350,7350,0
|
|
20240522,165800,1790802340,7350,7350,7350,7350,0
|
|
20240522,165700,1790802340,7350,7350,7350,7350,2167
|
|
20240522,165600,1790802340,7350,7350,7350,7350,0
|
|
20240522,165500,1790802340,7350,7350,7350,7350,0
|
|
20240522,165400,1790802340,7350,7350,7350,7350,0
|
|
20240522,165300,1790802340,7350,7350,7350,7350,0
|
|
20240522,165200,1790802340,7350,7350,7350,7350,0
|
|
20240522,165100,1790802340,7350,7350,7350,7350,0
|
|
20240522,165000,1790802340,7350,7350,7350,7350,0
|
|
20240522,164900,1790802340,7350,7350,7350,7350,0
|
|
20240522,164800,1790802340,7350,7350,7350,7350,0
|
|
20240522,164700,1790802340,7350,7350,7350,7350,0
|
|
20240522,164600,1790802340,7350,7350,7350,7350,0
|
|
20240522,164500,1790802340,7350,7350,7350,7350,0
|
|
20240522,164400,1790802340,7350,7350,7350,7350,0
|
|
20240522,164300,1790802340,7350,7350,7350,7350,0
|
|
20240522,164200,1790802340,7350,7350,7350,7350,0
|
|
20240522,164100,1790802340,7350,7350,7350,7350,0
|
|
20240522,164000,1790802340,7350,7350,7350,7350,0
|
|
20240522,163900,1790802340,7350,7350,7350,7350,0
|
|
20240522,163800,1790802340,7350,7350,7350,7350,0
|
|
20240522,163700,1790802340,7350,7350,7350,7350,0
|
|
20240522,163600,1790802340,7350,7350,7350,7350,0
|
|
20240522,163500,1790802340,7350,7350,7350,7350,0
|
|
20240522,163400,1790802340,7350,7350,7350,7350,0
|
|
20240522,163300,1790802340,7350,7350,7350,7350,0
|
|
20240522,163200,1790802340,7350,7350,7350,7350,0
|
|
20240522,163100,1790802340,7350,7350,7350,7350,0
|
|
20240522,163000,1790802340,7350,7350,7350,7350,0
|
|
20240522,162900,1790802340,7350,7350,7350,7350,0
|
|
20240522,162800,1790802340,7350,7350,7350,7350,0
|
|
20240522,162700,1790802340,7350,7350,7350,7350,2167
|
|
20240522,162600,1790802340,7350,7350,7350,7350,0
|
|
20240522,162500,1790802340,7350,7350,7350,7350,0
|
|
20240522,162400,1790802340,7350,7350,7350,7350,0
|
|
20240522,162300,1790802340,7350,7350,7350,7350,0
|
|
20240522,162200,1790802340,7350,7350,7350,7350,0
|
|
20240522,162100,1790802340,7350,7350,7350,7350,0
|
|
20240522,162000,1790802340,7350,7350,7350,7350,0
|
|
20240522,161900,1790802340,7350,7350,7350,7350,0
|
|
20240522,161800,1790802340,7350,7350,7350,7350,0
|
|
20240522,161700,1790802340,7350,7350,7350,7350,0
|
|
20240522,161600,1790802340,7350,7350,7350,7350,0
|
|
20240522,161500,1790802340,7350,7350,7350,7350,0
|
|
20240522,161400,1790802340,7350,7350,7350,7350,0
|
|
20240522,161300,1790802340,7350,7350,7350,7350,0
|
|
20240522,161200,1790802340,7350,7350,7350,7350,0
|
|
20240522,161100,1790802340,7350,7350,7350,7350,0
|
|
20240522,161000,1790802340,7350,7350,7350,7350,0
|
|
20240522,160900,1790802340,7350,7350,7350,7350,0
|
|
20240522,160800,1790802340,7350,7350,7350,7350,0
|
|
20240522,160700,1790802340,7350,7350,7350,7350,0
|
|
20240522,160600,1790802340,7350,7350,7350,7350,0
|
|
20240522,160500,1790802340,7350,7350,7350,7350,0
|
|
20240522,160400,1790802340,7350,7350,7350,7350,0
|
|
20240522,160300,1790802340,7350,7350,7350,7350,0
|
|
20240522,160200,1790802340,7350,7350,7350,7350,0
|
|
20240522,160100,1790802340,7350,7350,7350,7350,0
|
|
20240522,160000,1790802340,7350,7350,7350,7350,0
|
|
20240522,155900,1790802340,7350,7350,7350,7350,0
|
|
20240522,155800,1790802340,7350,7350,7350,7350,0
|
|
20240522,155700,1790802340,7350,7350,7350,7350,2167
|
|
20240522,155600,1790802340,7350,7350,7350,7350,0
|
|
20240522,155500,1790802340,7350,7350,7350,7350,0
|
|
20240522,155400,1790802340,7350,7350,7350,7350,0
|
|
20240522,155300,1790802340,7350,7350,7350,7350,0
|
|
20240522,155200,1790802340,7350,7350,7350,7350,0
|
|
20240522,155100,1790802340,7350,7350,7350,7350,0
|
|
20240522,155000,1790802340,7350,7350,7350,7350,0
|
|
20240522,154900,1790802340,7350,7350,7350,7350,0
|
|
20240522,154800,1790802340,7350,7350,7350,7350,0
|
|
20240522,154700,1790802340,7350,7350,7350,7350,0
|
|
20240522,154600,1790802340,7350,7350,7350,7350,0
|
|
20240522,154500,1790802340,7350,7350,7350,7350,0
|
|
20240522,154400,1790802340,7350,7350,7350,7350,0
|
|
20240522,154300,1790802340,7350,7350,7350,7350,0
|
|
20240522,154200,1790802340,7350,7350,7350,7350,0
|
|
20240522,154100,1790802340,7350,7350,7350,7350,0
|
|
20240522,154000,1790802340,7350,7350,7350,7350,0
|
|
20240522,153900,1790802340,7350,7350,7350,7350,0
|
|
20240522,153800,1790802340,7350,7350,7350,7350,0
|
|
20240522,153700,1790802340,7350,7350,7350,7350,0
|
|
20240522,153600,1790802340,7350,7350,7350,7350,0
|
|
20240522,153500,1790802340,7350,7350,7350,7350,0
|
|
20240522,153400,1790802340,7350,7350,7350,7350,0
|
|
20240522,153300,1790802340,7350,7350,7350,7350,0
|
|
20240522,153200,1790802340,7350,7350,7350,7350,0
|
|
20240522,153100,1790802340,7350,7350,7350,7350,0
|
|
20240522,153000,1790802340,7350,7350,7350,7350,2167
|
|
20240522,152900,1774874890,7330,7330,7330,7330,0
|
|
20240522,152800,1774874890,7330,7330,7330,7330,0
|
|
20240522,152700,1774874890,7330,7330,7330,7330,0
|
|
20240522,152600,1774874890,7330,7330,7330,7330,0
|
|
20240522,152500,1774874890,7330,7330,7330,7330,0
|
|
20240522,152400,1774874890,7330,7330,7330,7330,0
|
|
20240522,152300,1774874890,7330,7330,7330,7330,0
|
|
20240522,152200,1774874890,7330,7330,7330,7330,0
|
|
20240522,152100,1774874890,7330,7330,7330,7330,0
|
|
20240522,152000,1774874890,7330,7330,7330,7330,0
|
|
20240522,151900,1774874890,7330,7340,7340,7330,2701
|
|
20240522,151800,1755061730,7340,7330,7340,7330,70
|
|
20240522,151700,1754547990,7330,7330,7340,7330,623
|
|
20240522,151600,1749981290,7330,7330,7330,7330,221
|
|
20240522,151500,1748361360,7340,7330,7340,7330,617
|
|
20240522,151400,1743838740,7330,7340,7340,7320,3184
|
|
20240522,151300,1720506390,7340,7340,7340,7340,148
|
|
20240522,151200,1719420070,7340,7340,7340,7340,305
|
|
20240522,151100,1717181370,7350,7330,7350,7330,302
|
|
20240522,151000,1714962660,7340,7350,7350,7340,606
|
|
20240522,150900,1710509570,7360,7340,7360,7340,1577
|
|
20240522,150800,1698913180,7340,7340,7340,7330,423
|
|
20240522,150700,1695810360,7340,7340,7340,7340,0
|
|
20240522,150600,1695810360,7340,7330,7340,7330,31
|
|
20240522,150500,1695583120,7330,7330,7330,7330,65
|
|
20240522,150400,1695106670,7330,7340,7340,7330,48
|
|
20240522,150300,1694754660,7340,7340,7340,7340,52
|
|
20240522,150200,1694372980,7330,7340,7340,7330,186
|
|
20240522,150100,1693009570,7330,7350,7350,7330,351
|
|
20240522,150000,1690432730,7340,7340,7340,7340,500
|
|
20240522,145900,1686762730,7350,7350,7350,7350,15
|
|
20240522,145800,1686652480,7330,7330,7330,7330,17
|
|
20240522,145700,1686527870,7330,7320,7330,7320,414
|
|
20240522,145600,1683495140,7320,7330,7330,7320,750
|
|
20240522,145500,1678004080,7350,7340,7350,7340,257
|
|
20240522,145400,1676115140,7350,7330,7350,7320,1501
|
|
20240522,145300,1665127360,7330,7330,7330,7330,85
|
|
20240522,145200,1664504310,7330,7320,7330,7320,651
|
|
20240522,145100,1659737490,7320,7350,7350,7320,641
|
|
20240522,145000,1655045280,7320,7340,7360,7310,6627
|
|
20240522,144900,1606510000,7350,7350,7350,7350,13
|
|
20240522,144800,1606414450,7350,7360,7360,7350,162
|
|
20240522,144700,1605223350,7360,7360,7360,7360,200
|
|
20240522,144600,1603751350,7350,7350,7360,7350,7218
|
|
20240522,144500,1550699020,7350,7350,7350,7330,64
|
|
20240522,144400,1550229440,7350,7340,7350,7330,2229
|
|
20240522,144300,1533890690,7340,7340,7340,7340,257
|
|
20240522,144200,1532004310,7340,7340,7340,7340,1209
|
|
20240522,144100,1523130250,7340,7350,7350,7340,165
|
|
20240522,144000,1521917800,7350,7360,7360,7350,132
|
|
20240522,143900,1520946380,7360,7360,7360,7360,22
|
|
20240522,143800,1520784460,7340,7340,7340,7340,50
|
|
20240522,143700,1520417460,7350,7350,7350,7350,1
|
|
20240522,143600,1520410110,7330,7330,7330,7330,3127
|
|
20240522,143500,1497489200,7330,7340,7340,7330,226
|
|
20240522,143400,1495831360,7340,7340,7340,7340,414
|
|
20240522,143300,1492792600,7350,7340,7350,7340,117
|
|
20240522,143200,1491933050,7350,7350,7350,7350,59
|
|
20240522,143100,1491499400,7350,7360,7360,7350,234
|
|
20240522,143000,1489777170,7350,7350,7350,7350,130
|
|
20240522,142900,1488821670,7350,7340,7350,7340,200
|
|
20240522,142800,1487353370,7340,7340,7340,7340,545
|
|
20240522,142700,1483353070,7340,7340,7340,7330,247
|
|
20240522,142600,1481541460,7330,7330,7330,7330,375
|
|
20240522,142500,1478792710,7330,7340,7340,7330,204
|
|
20240522,142400,1477295480,7340,7340,7340,7340,307
|
|
20240522,142300,1475042100,7350,7350,7350,7340,2286
|
|
20240522,142200,1458262330,7350,7350,7380,7350,5496
|
|
20240522,142100,1417865560,7360,7370,7370,7360,168
|
|
20240522,142000,1416628380,7360,7360,7360,7350,1346
|
|
20240522,141900,1406724370,7360,7360,7360,7360,238
|
|
20240522,141800,1404972690,7360,7350,7360,7350,1655
|
|
20240522,141700,1392796990,7350,7370,7370,7350,20
|
|
20240522,141600,1392649970,7360,7360,7360,7360,40
|
|
20240522,141500,1392355570,7360,7350,7360,7350,153
|
|
20240522,141400,1391230810,7370,7360,7370,7360,344
|
|
20240522,141300,1388697970,7360,7360,7360,7350,221
|
|
20240522,141200,1387072680,7360,7360,7360,7360,61
|
|
20240522,141100,1386623720,7360,7360,7360,7360,274
|
|
20240522,141000,1384607080,7360,7360,7370,7360,1050
|
|
20240522,140900,1376878070,7370,7380,7380,7370,535
|
|
20240522,140800,1372934820,7380,7380,7380,7380,263
|
|
20240522,140700,1370993880,7380,7380,7380,7380,50
|
|
20240522,140600,1370624880,7380,7380,7380,7380,1
|
|
20240522,140500,1370617500,7380,7380,7380,7380,0
|
|
20240522,140400,1370617500,7380,7380,7380,7380,317
|
|
20240522,140300,1368278040,7380,7380,7380,7380,300
|
|
20240522,140200,1366064040,7390,7390,7390,7390,1
|
|
20240522,140100,1366056650,7360,7370,7370,7360,382
|
|
20240522,140000,1363243310,7390,7390,7390,7390,1
|
|
20240522,135900,1363235920,7380,7380,7380,7380,1100
|
|
20240522,135800,1355117920,7380,7380,7380,7380,1595
|
|
20240522,135700,1343346820,7380,7380,7380,7380,190
|
|
20240522,135600,1341944620,7380,7380,7380,7380,12
|
|
20240522,135500,1341856060,7380,7380,7380,7380,6
|
|
20240522,135400,1341811780,7380,7370,7380,7370,3097
|
|
20240522,135300,1318984770,7370,7360,7370,7360,926
|
|
20240522,135200,1312166980,7360,7370,7370,7360,553
|
|
20240522,135100,1308096890,7370,7370,7370,7370,1
|
|
20240522,135000,1308089520,7370,7370,7370,7370,5
|
|
20240522,134900,1308052670,7370,7370,7370,7370,2
|
|
20240522,134800,1308037930,7350,7350,7350,7350,1246
|
|
20240522,134700,1298879830,7360,7380,7380,7360,5592
|
|
20240522,134600,1257713680,7380,7380,7380,7380,1
|
|
20240522,134500,1257706300,7370,7380,7380,7370,1208
|
|
20240522,134400,1248802200,7380,7370,7390,7370,566
|
|
20240522,134300,1244625590,7370,7380,7380,7370,850
|
|
20240522,134200,1238352600,7390,7390,7390,7390,0
|
|
20240522,134100,1238352600,7390,7390,7390,7380,502
|
|
20240522,134000,1234642840,7390,7390,7390,7390,36
|
|
20240522,133900,1234376800,7390,7380,7390,7380,70
|
|
20240522,133800,1233859830,7390,7390,7390,7390,102
|
|
20240522,133700,1233106050,7390,7390,7390,7390,0
|
|
20240522,133600,1233106050,7390,7390,7390,7390,0
|
|
20240522,133500,1233106050,7390,7390,7390,7390,510
|
|
20240522,133400,1229337150,7400,7400,7400,7400,302
|
|
20240522,133300,1227102350,7400,7400,7400,7400,10
|
|
20240522,133200,1227028350,7380,7390,7390,7380,2328
|
|
20240522,133100,1209846740,7390,7390,7390,7390,497
|
|
20240522,133000,1206173910,7390,7390,7390,7380,172
|
|
20240522,132900,1204903230,7390,7400,7400,7390,4015
|
|
20240522,132800,1175215250,7400,7410,7410,7400,380
|
|
20240522,132700,1172402180,7410,7410,7410,7410,205
|
|
20240522,132600,1170883130,7410,7410,7410,7410,334
|
|
20240522,132500,1168408190,7420,7420,7420,7420,23
|
|
20240522,132400,1168237530,7420,7420,7420,7420,0
|
|
20240522,132300,1168237530,7420,7420,7420,7420,136
|
|
20240522,132200,1167228410,7420,7410,7420,7410,110
|
|
20240522,132100,1166412310,7400,7400,7400,7400,0
|
|
20240522,132000,1166412310,7400,7400,7400,7400,5
|
|
20240522,131900,1166375310,7400,7400,7400,7400,630
|
|
20240522,131800,1161713310,7400,7420,7420,7400,286
|
|
20240522,131700,1159596890,7410,7420,7420,7410,89
|
|
20240522,131600,1158936840,7420,7420,7420,7420,67
|
|
20240522,131500,1158439700,7410,7410,7410,7410,45
|
|
20240522,131400,1158106250,7410,7420,7420,7410,120
|
|
20240522,131300,1157216750,7420,7420,7420,7420,30
|
|
20240522,131200,1156994150,7420,7420,7420,7420,2
|
|
20240522,131100,1156979310,7420,7420,7420,7420,0
|
|
20240522,131000,1156979310,7420,7420,7420,7420,0
|
|
20240522,130900,1156979310,7420,7420,7420,7420,0
|
|
20240522,130800,1156979310,7420,7420,7420,7410,32
|
|
20240522,130700,1156741980,7440,7430,7440,7430,158
|
|
20240522,130600,1155567530,7430,7430,7430,7430,512
|
|
20240522,130500,1151763370,7410,7420,7420,7410,2212
|
|
20240522,130400,1135372390,7420,7420,7420,7420,0
|
|
20240522,130300,1135372390,7420,7420,7420,7420,1
|
|
20240522,130200,1135364970,7420,7420,7420,7420,194
|
|
20240522,130100,1133925490,7420,7420,7420,7420,105
|
|
20240522,130000,1133146390,7420,7420,7420,7420,3
|
|
20240522,125900,1133124130,7420,7420,7420,7420,27
|
|
20240522,125800,1132923790,7420,7420,7420,7420,246
|
|
20240522,125700,1131098470,7410,7410,7410,7410,0
|
|
20240522,125600,1131098470,7410,7420,7420,7410,104
|
|
20240522,125500,1130327620,7420,7420,7420,7420,35
|
|
20240522,125400,1130067920,7410,7410,7410,7410,34
|
|
20240522,125300,1129815980,7410,7410,7410,7410,75
|
|
20240522,125200,1129260230,7410,7410,7410,7410,149
|
|
20240522,125100,1128156140,7410,7410,7410,7410,81
|
|
20240522,125000,1127555930,7410,7420,7420,7410,675
|
|
20240522,124900,1122554160,7420,7420,7420,7420,780
|
|
20240522,124800,1116766560,7410,7410,7410,7410,0
|
|
20240522,124700,1116766560,7410,7410,7410,7410,118
|
|
20240522,124600,1115892180,7410,7410,7420,7410,162
|
|
20240522,124500,1114691740,7420,7420,7420,7420,50
|
|
20240522,124400,1114320740,7410,7410,7410,7410,100
|
|
20240522,124300,1113579740,7410,7410,7410,7410,36
|
|
20240522,124200,1113312980,7410,7420,7420,7410,263
|
|
20240522,124100,1111362520,7420,7420,7420,7420,66
|
|
20240522,124000,1110872800,7420,7420,7420,7420,0
|
|
20240522,123900,1110872800,7420,7420,7430,7420,570
|
|
20240522,123800,1106642700,7420,7420,7420,7420,0
|
|
20240522,123700,1106642700,7420,7430,7430,7420,7
|
|
20240522,123600,1106590710,7420,7420,7420,7420,0
|
|
20240522,123500,1106590710,7420,7420,7420,7420,94
|
|
20240522,123400,1105893230,7430,7430,7430,7430,152
|
|
20240522,123300,1104763870,7430,7430,7430,7430,78
|
|
20240522,123200,1104184330,7430,7420,7430,7420,301
|
|
20240522,123100,1101950850,7420,7420,7420,7420,87
|
|
20240522,123000,1101305310,7430,7430,7430,7430,200
|
|
20240522,122900,1099819310,7420,7420,7420,7420,203
|
|
20240522,122800,1098313050,7410,7410,7410,7410,0
|
|
20240522,122700,1098313050,7410,7410,7410,7410,0
|
|
20240522,122600,1098313050,7410,7410,7410,7410,0
|
|
20240522,122500,1098313050,7410,7410,7410,7410,15
|
|
20240522,122400,1098201900,7410,7410,7410,7410,184
|
|
20240522,122300,1096838460,7410,7410,7410,7410,1616
|
|
20240522,122200,1084863900,7410,7410,7410,7410,18
|
|
20240522,122100,1084730520,7410,7410,7420,7410,126
|
|
20240522,122000,1083795860,7410,7410,7410,7410,0
|
|
20240522,121900,1083795860,7410,7430,7430,7410,462
|
|
20240522,121800,1080370130,7430,7420,7430,7420,77
|
|
20240522,121700,1079798690,7420,7420,7420,7420,0
|
|
20240522,121600,1079798690,7420,7420,7420,7420,306
|
|
20240522,121500,1077528170,7410,7410,7410,7410,0
|
|
20240522,121400,1077528170,7410,7410,7410,7410,10
|
|
20240522,121300,1077454070,7400,7420,7420,7400,200
|
|
20240522,121200,1075973800,7410,7430,7430,7410,210
|
|
20240522,121100,1074417500,7430,7430,7430,7430,3
|
|
20240522,121000,1074395210,7410,7410,7410,7410,5
|
|
20240522,120900,1074358160,7430,7430,7430,7430,181
|
|
20240522,120800,1073013330,7440,7420,7440,7420,76
|
|
20240522,120700,1072449390,7430,7440,7440,7430,15
|
|
20240522,120600,1072337810,7440,7430,7440,7430,200
|
|
20240522,120500,1070850770,7440,7440,7440,7440,5
|
|
20240522,120400,1070813570,7440,7440,7440,7440,700
|
|
20240522,120300,1065605570,7440,7440,7440,7440,20
|
|
20240522,120200,1065456770,7440,7440,7440,7440,417
|
|
20240522,120100,1062354290,7410,7430,7440,7410,2117
|
|
20240522,120000,1046621950,7430,7430,7430,7430,7
|
|
20240522,115900,1046569940,7400,7400,7400,7400,261
|
|
20240522,115800,1044638540,7390,7420,7420,7390,1300
|
|
20240522,115700,1035020360,7410,7410,7410,7410,0
|
|
20240522,115600,1035020360,7410,7410,7410,7410,0
|
|
20240522,115500,1035020360,7410,7410,7430,7410,1222
|
|
20240522,115400,1025965110,7420,7420,7420,7420,114
|
|
20240522,115300,1025119230,7420,7410,7420,7410,1536
|
|
20240522,115200,1013727470,7410,7400,7410,7400,596
|
|
20240522,115100,1009312010,7400,7400,7400,7400,0
|
|
20240522,115000,1009312010,7400,7400,7400,7400,150
|
|
20240522,114900,1008202010,7400,7400,7400,7400,0
|
|
20240522,114800,1008202010,7400,7400,7400,7400,51
|
|
20240522,114700,1007824610,7400,7400,7400,7400,50
|
|
20240522,114600,1007454610,7410,7410,7410,7410,35
|
|
20240522,114500,1007195260,7410,7410,7410,7410,10
|
|
20240522,114400,1007121160,7410,7410,7410,7410,0
|
|
20240522,114300,1007121160,7410,7410,7410,7410,11
|
|
20240522,114200,1007039650,7410,7410,7410,7410,0
|
|
20240522,114100,1007039650,7410,7390,7410,7390,4
|
|
20240522,114000,1007010070,7390,7400,7400,7390,1201
|
|
20240522,113900,998122680,7420,7420,7420,7420,1
|
|
20240522,113800,998115260,7400,7400,7400,7400,10
|
|
20240522,113700,998041260,7400,7410,7410,7400,606
|
|
20240522,113600,993551040,7410,7410,7410,7410,150
|
|
20240522,113500,992439540,7410,7410,7410,7410,100
|
|
20240522,113400,991698540,7410,7410,7410,7410,0
|
|
20240522,113300,991698540,7410,7400,7410,7400,68
|
|
20240522,113200,991194690,7400,7400,7400,7400,0
|
|
20240522,113100,991194690,7400,7400,7400,7400,20
|
|
20240522,113000,991046690,7400,7400,7400,7400,0
|
|
20240522,112900,991046690,7400,7400,7400,7400,0
|
|
20240522,112800,991046690,7400,7400,7400,7400,58
|
|
20240522,112700,990617490,7400,7410,7410,7400,402
|
|
20240522,112600,987638680,7410,7410,7410,7410,2
|
|
20240522,112500,987623860,7410,7410,7410,7410,665
|
|
20240522,112400,982696210,7410,7410,7410,7410,21
|
|
20240522,112300,982540600,7410,7410,7410,7410,2
|
|
20240522,112200,982525780,7410,7410,7410,7410,12
|
|
20240522,112100,982436860,7400,7400,7400,7400,10
|
|
20240522,112000,982362860,7400,7400,7400,7400,43
|
|
20240522,111900,982044660,7400,7400,7400,7400,309
|
|
20240522,111800,979758060,7400,7410,7410,7400,1011
|
|
20240522,111700,972276560,7410,7410,7410,7410,20
|
|
20240522,111600,972128360,7410,7410,7410,7410,78
|
|
20240522,111500,971550380,7410,7410,7410,7410,0
|
|
20240522,111400,971550380,7410,7400,7410,7400,70
|
|
20240522,111300,971032280,7410,7410,7410,7410,52
|
|
20240522,111200,970646960,7410,7410,7410,7410,105
|
|
20240522,111100,969868910,7400,7400,7400,7400,93
|
|
20240522,111000,969180710,7410,7400,7410,7400,12
|
|
20240522,110900,969091890,7410,7410,7410,7400,377
|
|
20240522,110800,966298330,7410,7400,7410,7400,73
|
|
20240522,110700,965758000,7400,7400,7400,7400,5
|
|
20240522,110600,965721000,7400,7400,7410,7400,665
|
|
20240522,110500,960799970,7400,7400,7400,7400,0
|
|
20240522,110400,960799970,7400,7400,7400,7400,553
|
|
20240522,110300,956707770,7400,7400,7400,7400,0
|
|
20240522,110200,956707770,7400,7400,7400,7400,1147
|
|
20240522,110100,948219970,7400,7400,7400,7400,0
|
|
20240522,110000,948219970,7400,7410,7410,7400,553
|
|
20240522,105900,944123160,7400,7400,7400,7400,0
|
|
20240522,105800,944123160,7400,7400,7400,7400,4
|
|
20240522,105700,944093560,7400,7390,7400,7390,692
|
|
20240522,105600,938972860,7380,7390,7390,7380,1069
|
|
20240522,105500,931076600,7380,7390,7390,7380,332
|
|
20240522,105400,928625440,7380,7390,7390,7380,1125
|
|
20240522,105300,920322140,7380,7390,7390,7380,24
|
|
20240522,105200,920144810,7390,7390,7390,7390,139
|
|
20240522,105100,919117600,7400,7400,7400,7400,310
|
|
20240522,105000,916823600,7400,7400,7400,7400,21
|
|
20240522,104900,916668200,7400,7400,7400,7400,107
|
|
20240522,104800,915876400,7410,7410,7410,7410,0
|
|
20240522,104700,915876400,7410,7410,7410,7340,11568
|
|
20240522,104600,830709000,7410,7410,7410,7410,0
|
|
20240522,104500,830709000,7410,7430,7430,7410,555
|
|
20240522,104400,826591070,7430,7430,7430,7430,5
|
|
20240522,104300,826553920,7430,7430,7430,7430,3
|
|
20240522,104200,826531630,7420,7420,7420,7420,764
|
|
20240522,104100,820862750,7420,7400,7420,7400,272
|
|
20240522,104000,818847240,7400,7410,7410,7400,510
|
|
20240522,103900,815068240,7410,7410,7410,7410,121
|
|
20240522,103800,814171630,7410,7410,7410,7410,41
|
|
20240522,103700,813867820,7410,7400,7410,7400,342
|
|
20240522,103600,811335110,7400,7410,7410,7400,124
|
|
20240522,103500,810417260,7400,7400,7400,7400,3
|
|
20240522,103400,810395060,7410,7410,7410,7410,6
|
|
20240522,103300,810350600,7410,7410,7410,7410,398
|
|
20240522,103200,807401420,7400,7410,7410,7400,94
|
|
20240522,103100,806704930,7410,7420,7420,7410,101
|
|
20240522,103000,805955910,7420,7410,7420,7410,97
|
|
20240522,102900,805236470,7410,7410,7410,7410,0
|
|
20240522,102800,805236470,7410,7410,7410,7410,370
|
|
20240522,102700,802494770,7420,7420,7420,7420,190
|
|
20240522,102600,801084970,7420,7420,7420,7420,10
|
|
20240522,102500,801010770,7410,7420,7420,7410,407
|
|
20240522,102400,797992400,7420,7410,7420,7410,319
|
|
20240522,102300,795628560,7410,7420,7420,7410,950
|
|
20240522,102200,788587560,7400,7420,7420,7400,165
|
|
20240522,102100,787364420,7420,7380,7420,7380,9951
|
|
20240522,102000,713721650,7380,7380,7380,7380,1
|
|
20240522,101900,713714270,7380,7390,7390,7380,577
|
|
20240522,101800,709452680,7390,7390,7390,7390,2
|
|
20240522,101700,709437900,7390,7390,7390,7390,295
|
|
20240522,101600,707257850,7410,7410,7410,7410,373
|
|
20240522,101500,704493920,7410,7390,7410,7390,2415
|
|
20240522,101400,686634810,7390,7390,7390,7380,361
|
|
20240522,101300,683970530,7390,7390,7390,7390,7
|
|
20240522,101200,683918800,7390,7390,7390,7390,5
|
|
20240522,101100,683881850,7390,7380,7390,7380,1132
|
|
20240522,101000,675527680,7380,7370,7380,7370,5
|
|
20240522,100900,675490810,7350,7350,7350,7350,836
|
|
20240522,100800,669346210,7340,7340,7340,7340,0
|
|
20240522,100700,669346210,7340,7350,7350,7340,5673
|
|
20240522,100600,627702060,7380,7360,7380,7360,1578
|
|
20240522,100500,616085210,7370,7360,7370,7360,188
|
|
20240522,100400,614700690,7370,7370,7370,7370,23
|
|
20240522,100300,614531180,7370,7360,7370,7360,138
|
|
20240522,100200,613515250,7350,7350,7350,7350,611
|
|
20240522,100100,609024400,7350,7340,7350,7340,1606
|
|
20240522,100000,597231500,7340,7340,7340,7340,119
|
|
20240522,095900,596358040,7340,7350,7350,7340,116
|
|
20240522,095800,595506570,7340,7350,7350,7340,224
|
|
20240522,095700,593862190,7350,7350,7350,7340,285
|
|
20240522,095600,591770170,7350,7350,7350,7350,5
|
|
20240522,095500,591733420,7330,7350,7360,7330,2183
|
|
20240522,095400,575723520,7350,7340,7350,7340,1257
|
|
20240522,095300,566497010,7330,7340,7340,7330,1777
|
|
20240522,095200,553462270,7340,7340,7340,7340,355
|
|
20240522,095100,550856570,7340,7340,7340,7340,480
|
|
20240522,095000,547333370,7350,7350,7350,7340,1612
|
|
20240522,094900,535499990,7350,7350,7360,7350,511
|
|
20240522,094800,531744130,7340,7350,7360,7340,393
|
|
20240522,094700,528853850,7360,7350,7360,7350,355
|
|
20240522,094600,526242000,7350,7340,7350,7340,388
|
|
20240522,094500,523390360,7350,7360,7390,7350,2129
|
|
20240522,094400,507737500,7360,7370,7370,7350,1435
|
|
20240522,094300,497179210,7370,7370,7370,7370,447
|
|
20240522,094200,493884820,7370,7380,7380,7370,6
|
|
20240522,094100,493840550,7380,7360,7390,7360,214
|
|
20240522,094000,492260060,7360,7370,7370,7350,8078
|
|
20240522,093900,432831460,7370,7370,7370,7370,11
|
|
20240522,093800,432750390,7370,7370,7370,7370,1162
|
|
20240522,093700,424186450,7370,7390,7390,7370,195
|
|
20240522,093600,422747620,7390,7370,7390,7370,211
|
|
20240522,093500,421190830,7370,7380,7380,7370,587
|
|
20240522,093400,416859250,7370,7380,7380,7370,1351
|
|
20240522,093300,406901510,7380,7380,7380,7380,25
|
|
20240522,093200,406717010,7380,7420,7420,7370,13619
|
|
20240522,093100,306039680,7420,7420,7420,7420,322
|
|
20240522,093000,303650440,7420,7420,7420,7420,1
|
|
20240522,092900,303643020,7420,7430,7440,7420,1663
|
|
20240522,092800,291292200,7430,7430,7430,7430,7
|
|
20240522,092700,291240190,7430,7430,7430,7420,109
|
|
20240522,092600,290430810,7430,7430,7430,7420,761
|
|
20240522,092500,284781610,7420,7420,7420,7420,22
|
|
20240522,092400,284618370,7420,7440,7440,7420,566
|
|
20240522,092300,280418470,7420,7420,7420,7420,630
|
|
20240522,092200,275743870,7420,7430,7440,7420,326
|
|
20240522,092100,273323150,7420,7420,7420,7420,31
|
|
20240522,092000,273093130,7400,7430,7430,7400,201
|
|
20240522,091900,271604200,7420,7430,7430,7420,54
|
|
20240522,091800,271203510,7420,7420,7420,7420,777
|
|
20240522,091700,265438170,7420,7440,7440,7420,1821
|
|
20240522,091600,251909650,7440,7430,7440,7410,2891
|
|
20240522,091500,230453910,7430,7430,7430,7430,198
|
|
20240522,091400,228982770,7420,7440,7440,7420,438
|
|
20240522,091300,225726010,7440,7440,7440,7430,678
|
|
20240522,091200,220683690,7440,7440,7440,7440,752
|
|
20240522,091100,215088810,7440,7440,7440,7430,561
|
|
20240522,091000,210916470,7430,7430,7430,7430,500
|
|
20240522,090900,207201470,7400,7400,7420,7400,1170
|
|
20240522,090800,198539270,7400,7390,7400,7390,2427
|
|
20240522,090700,180583400,7390,7390,7390,7390,456
|
|
20240522,090600,177213560,7380,7380,7390,7380,381
|
|
20240522,090500,174400280,7390,7400,7400,7390,554
|
|
20240522,090400,170306100,7400,7380,7400,7370,1345
|
|
20240522,090300,160381860,7380,7390,7390,7360,9946
|
|
20240522,090200,87074040,7380,7420,7440,7380,6672
|
|
20240522,090100,37739670,7450,7460,7460,7430,945
|
|
20240522,090000,30710320,7430,7440,7450,7430,4130
|