591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,184800,2489961450,9870,9870,9870,9870,4071
|
|
20240516,184700,2489961450,9870,9870,9870,9870,0
|
|
20240516,184600,2489961450,9870,9870,9870,9870,0
|
|
20240516,184500,2489961450,9870,9870,9870,9870,0
|
|
20240516,184400,2489961450,9870,9870,9870,9870,0
|
|
20240516,184300,2489961450,9870,9870,9870,9870,0
|
|
20240516,184200,2489961450,9870,9870,9870,9870,0
|
|
20240516,184100,2489961450,9870,9870,9870,9870,0
|
|
20240516,184000,2489961450,9870,9870,9870,9870,0
|
|
20240516,183900,2489961450,9870,9870,9870,9870,0
|
|
20240516,183800,2489961450,9870,9870,9870,9870,0
|
|
20240516,183700,2489961450,9870,9870,9870,9870,0
|
|
20240516,183600,2489961450,9870,9870,9870,9870,0
|
|
20240516,183500,2489961450,9870,9870,9870,9870,0
|
|
20240516,183400,2489961450,9870,9870,9870,9870,0
|
|
20240516,183300,2489961450,9870,9870,9870,9870,0
|
|
20240516,183200,2489961450,9870,9870,9870,9870,0
|
|
20240516,183100,2489961450,9870,9870,9870,9870,0
|
|
20240516,183000,2489961450,9870,9870,9870,9870,0
|
|
20240516,182900,2489961450,9870,9870,9870,9870,0
|
|
20240516,182800,2489961450,9870,9870,9870,9870,0
|
|
20240516,182700,2489961450,9870,9870,9870,9870,0
|
|
20240516,182600,2489961450,9870,9870,9870,9870,0
|
|
20240516,182500,2489961450,9870,9870,9870,9870,0
|
|
20240516,182400,2489961450,9870,9870,9870,9870,0
|
|
20240516,182300,2489961450,9870,9870,9870,9870,0
|
|
20240516,182200,2489961450,9870,9870,9870,9870,0
|
|
20240516,182100,2489961450,9870,9870,9870,9870,0
|
|
20240516,182000,2489961450,9870,9870,9870,9870,0
|
|
20240516,181900,2489961450,9870,9870,9870,9870,0
|
|
20240516,181800,2489961450,9870,9870,9870,9870,4071
|
|
20240516,181700,2489961450,9870,9870,9870,9870,0
|
|
20240516,181600,2489961450,9870,9870,9870,9870,0
|
|
20240516,181500,2489961450,9870,9870,9870,9870,0
|
|
20240516,181400,2489961450,9870,9870,9870,9870,0
|
|
20240516,181300,2489961450,9870,9870,9870,9870,0
|
|
20240516,181200,2489961450,9870,9870,9870,9870,0
|
|
20240516,181100,2489961450,9870,9870,9870,9870,0
|
|
20240516,181000,2489961450,9870,9870,9870,9870,0
|
|
20240516,180900,2489961450,9870,9870,9870,9870,0
|
|
20240516,180800,2489961450,9870,9870,9870,9870,0
|
|
20240516,180700,2489961450,9870,9870,9870,9870,0
|
|
20240516,180600,2489961450,9870,9870,9870,9870,0
|
|
20240516,180500,2489961450,9870,9870,9870,9870,0
|
|
20240516,180400,2489961450,9870,9870,9870,9870,0
|
|
20240516,180300,2489961450,9870,9870,9870,9870,0
|
|
20240516,180200,2489961450,9870,9870,9870,9870,0
|
|
20240516,180100,2489961450,9870,9870,9870,9870,0
|
|
20240516,180000,2489961450,9870,9870,9870,9870,0
|
|
20240516,175900,2489961450,9870,9870,9870,9870,0
|
|
20240516,175800,2489961450,9870,9870,9870,9870,0
|
|
20240516,175700,2489961450,9870,9870,9870,9870,0
|
|
20240516,175600,2489961450,9870,9870,9870,9870,0
|
|
20240516,175500,2489961450,9870,9870,9870,9870,0
|
|
20240516,175400,2489961450,9870,9870,9870,9870,0
|
|
20240516,175300,2489961450,9870,9870,9870,9870,0
|
|
20240516,175200,2489961450,9870,9870,9870,9870,0
|
|
20240516,175100,2489961450,9870,9870,9870,9870,0
|
|
20240516,175000,2489961450,9870,9870,9870,9870,0
|
|
20240516,174900,2489961450,9870,9870,9870,9870,0
|
|
20240516,174800,2489961450,9870,9870,9870,9870,4071
|
|
20240516,174700,2489961450,9870,9870,9870,9870,0
|
|
20240516,174600,2489961450,9870,9870,9870,9870,0
|
|
20240516,174500,2489961450,9870,9870,9870,9870,0
|
|
20240516,174400,2489961450,9870,9870,9870,9870,0
|
|
20240516,174300,2489961450,9870,9870,9870,9870,0
|
|
20240516,174200,2489961450,9870,9870,9870,9870,0
|
|
20240516,174100,2489961450,9870,9870,9870,9870,0
|
|
20240516,174000,2489961450,9870,9870,9870,9870,0
|
|
20240516,173900,2489961450,9870,9870,9870,9870,0
|
|
20240516,173800,2489961450,9870,9870,9870,9870,0
|
|
20240516,173700,2489961450,9870,9870,9870,9870,0
|
|
20240516,173600,2489961450,9870,9870,9870,9870,0
|
|
20240516,173500,2489961450,9870,9870,9870,9870,0
|
|
20240516,173400,2489961450,9870,9870,9870,9870,0
|
|
20240516,173300,2489961450,9870,9870,9870,9870,0
|
|
20240516,173200,2489961450,9870,9870,9870,9870,0
|
|
20240516,173100,2489961450,9870,9870,9870,9870,0
|
|
20240516,173000,2489961450,9870,9870,9870,9870,0
|
|
20240516,172900,2489961450,9870,9870,9870,9870,0
|
|
20240516,172800,2489961450,9870,9870,9870,9870,0
|
|
20240516,172700,2489961450,9870,9870,9870,9870,0
|
|
20240516,172600,2489961450,9870,9870,9870,9870,0
|
|
20240516,172500,2489961450,9870,9870,9870,9870,0
|
|
20240516,172400,2489961450,9870,9870,9870,9870,0
|
|
20240516,172300,2489961450,9870,9870,9870,9870,0
|
|
20240516,172200,2489961450,9870,9870,9870,9870,0
|
|
20240516,172100,2489961450,9870,9870,9870,9870,0
|
|
20240516,172000,2489961450,9870,9870,9870,9870,0
|
|
20240516,171900,2489961450,9870,9870,9870,9870,0
|
|
20240516,171800,2489961450,9870,9870,9870,9870,4071
|
|
20240516,171700,2489961450,9870,9870,9870,9870,0
|
|
20240516,171600,2489961450,9870,9870,9870,9870,0
|
|
20240516,171500,2489961450,9870,9870,9870,9870,0
|
|
20240516,171400,2489961450,9870,9870,9870,9870,0
|
|
20240516,171300,2489961450,9870,9870,9870,9870,0
|
|
20240516,171200,2489961450,9870,9870,9870,9870,0
|
|
20240516,171100,2489961450,9870,9870,9870,9870,0
|
|
20240516,171000,2489961450,9870,9870,9870,9870,0
|
|
20240516,170900,2489961450,9870,9870,9870,9870,0
|
|
20240516,170800,2489961450,9870,9870,9870,9870,0
|
|
20240516,170700,2489961450,9870,9870,9870,9870,0
|
|
20240516,170600,2489961450,9870,9870,9870,9870,0
|
|
20240516,170500,2489961450,9870,9870,9870,9870,0
|
|
20240516,170400,2489961450,9870,9870,9870,9870,0
|
|
20240516,170300,2489961450,9870,9870,9870,9870,0
|
|
20240516,170200,2489961450,9870,9870,9870,9870,0
|
|
20240516,170100,2489961450,9870,9870,9870,9870,0
|
|
20240516,170000,2489961450,9870,9870,9870,9870,0
|
|
20240516,165900,2489961450,9870,9870,9870,9870,0
|
|
20240516,165800,2489961450,9870,9870,9870,9870,0
|
|
20240516,165700,2489961450,9870,9870,9870,9870,0
|
|
20240516,165600,2489961450,9870,9870,9870,9870,0
|
|
20240516,165500,2489961450,9870,9870,9870,9870,0
|
|
20240516,165400,2489961450,9870,9870,9870,9870,0
|
|
20240516,165300,2489961450,9870,9870,9870,9870,0
|
|
20240516,165200,2489961450,9870,9870,9870,9870,0
|
|
20240516,165100,2489961450,9870,9870,9870,9870,0
|
|
20240516,165000,2489961450,9870,9870,9870,9870,0
|
|
20240516,164900,2489961450,9870,9870,9870,9870,0
|
|
20240516,164800,2489961450,9870,9870,9870,9870,4071
|
|
20240516,164700,2489961450,9870,9870,9870,9870,0
|
|
20240516,164600,2489961450,9870,9870,9870,9870,0
|
|
20240516,164500,2489961450,9870,9870,9870,9870,0
|
|
20240516,164400,2489961450,9870,9870,9870,9870,0
|
|
20240516,164300,2489961450,9870,9870,9870,9870,0
|
|
20240516,164200,2489961450,9870,9870,9870,9870,0
|
|
20240516,164100,2489961450,9870,9870,9870,9870,0
|
|
20240516,164000,2489961450,9870,9870,9870,9870,0
|
|
20240516,163900,2489961450,9870,9870,9870,9870,0
|
|
20240516,163800,2489961450,9870,9870,9870,9870,0
|
|
20240516,163700,2489961450,9870,9870,9870,9870,0
|
|
20240516,163600,2489961450,9870,9870,9870,9870,0
|
|
20240516,163500,2489961450,9870,9870,9870,9870,0
|
|
20240516,163400,2489961450,9870,9870,9870,9870,0
|
|
20240516,163300,2489961450,9870,9870,9870,9870,0
|
|
20240516,163200,2489961450,9870,9870,9870,9870,0
|
|
20240516,163100,2489961450,9870,9870,9870,9870,0
|
|
20240516,163000,2489961450,9870,9870,9870,9870,0
|
|
20240516,162900,2489961450,9870,9870,9870,9870,0
|
|
20240516,162800,2489961450,9870,9870,9870,9870,0
|
|
20240516,162700,2489961450,9870,9870,9870,9870,0
|
|
20240516,162600,2489961450,9870,9870,9870,9870,0
|
|
20240516,162500,2489961450,9870,9870,9870,9870,0
|
|
20240516,162400,2489961450,9870,9870,9870,9870,0
|
|
20240516,162300,2489961450,9870,9870,9870,9870,0
|
|
20240516,162200,2489961450,9870,9870,9870,9870,0
|
|
20240516,162100,2489961450,9870,9870,9870,9870,0
|
|
20240516,162000,2489961450,9870,9870,9870,9870,0
|
|
20240516,161900,2489961450,9870,9870,9870,9870,0
|
|
20240516,161800,2489961450,9870,9870,9870,9870,4071
|
|
20240516,161700,2489961450,9870,9870,9870,9870,0
|
|
20240516,161600,2489961450,9870,9870,9870,9870,0
|
|
20240516,161500,2489961450,9870,9870,9870,9870,0
|
|
20240516,161400,2489961450,9870,9870,9870,9870,0
|
|
20240516,161300,2489961450,9870,9870,9870,9870,0
|
|
20240516,161200,2489961450,9870,9870,9870,9870,0
|
|
20240516,161100,2489961450,9870,9870,9870,9870,0
|
|
20240516,161000,2489961450,9870,9870,9870,9870,0
|
|
20240516,160900,2489961450,9870,9870,9870,9870,0
|
|
20240516,160800,2489961450,9870,9870,9870,9870,0
|
|
20240516,160700,2489961450,9870,9870,9870,9870,0
|
|
20240516,160600,2489961450,9870,9870,9870,9870,0
|
|
20240516,160500,2489961450,9870,9870,9870,9870,0
|
|
20240516,160400,2489961450,9870,9870,9870,9870,0
|
|
20240516,160300,2489961450,9870,9870,9870,9870,0
|
|
20240516,160200,2489961450,9870,9870,9870,9870,0
|
|
20240516,160100,2489961450,9870,9870,9870,9870,0
|
|
20240516,160000,2489961450,9870,9870,9870,9870,0
|
|
20240516,155900,2489961450,9870,9870,9870,9870,0
|
|
20240516,155800,2489961450,9870,9870,9870,9870,0
|
|
20240516,155700,2489961450,9870,9870,9870,9870,0
|
|
20240516,155600,2489961450,9870,9870,9870,9870,0
|
|
20240516,155500,2489961450,9870,9870,9870,9870,0
|
|
20240516,155400,2489961450,9870,9870,9870,9870,0
|
|
20240516,155300,2489961450,9870,9870,9870,9870,0
|
|
20240516,155200,2489961450,9870,9870,9870,9870,0
|
|
20240516,155100,2489961450,9870,9870,9870,9870,0
|
|
20240516,155000,2489961450,9870,9870,9870,9870,0
|
|
20240516,154900,2489961450,9870,9870,9870,9870,0
|
|
20240516,154800,2489961450,9870,9870,9870,9870,4071
|
|
20240516,154700,2489961450,9870,9870,9870,9870,0
|
|
20240516,154600,2489961450,9870,9870,9870,9870,0
|
|
20240516,154500,2489961450,9870,9870,9870,9870,0
|
|
20240516,154400,2489961450,9870,9870,9870,9870,0
|
|
20240516,154300,2489961450,9870,9870,9870,9870,0
|
|
20240516,154200,2489961450,9870,9870,9870,9870,0
|
|
20240516,154100,2489961450,9870,9870,9870,9870,0
|
|
20240516,154000,2489961450,9870,9870,9870,9870,0
|
|
20240516,153900,2489961450,9870,9870,9870,9870,0
|
|
20240516,153800,2489961450,9870,9870,9870,9870,0
|
|
20240516,153700,2489961450,9870,9870,9870,9870,0
|
|
20240516,153600,2489961450,9870,9870,9870,9870,0
|
|
20240516,153500,2489961450,9870,9870,9870,9870,0
|
|
20240516,153400,2489961450,9870,9870,9870,9870,0
|
|
20240516,153300,2489961450,9870,9870,9870,9870,0
|
|
20240516,153200,2489961450,9870,9870,9870,9870,0
|
|
20240516,153100,2489961450,9870,9870,9870,9870,0
|
|
20240516,153000,2489961450,9870,9870,9870,9870,4071
|
|
20240516,152900,2449780680,9900,9900,9900,9900,0
|
|
20240516,152800,2449780680,9900,9900,9900,9900,0
|
|
20240516,152700,2449780680,9900,9900,9900,9900,0
|
|
20240516,152600,2449780680,9900,9900,9900,9900,0
|
|
20240516,152500,2449780680,9900,9900,9900,9900,0
|
|
20240516,152400,2449780680,9900,9900,9900,9900,0
|
|
20240516,152300,2449780680,9900,9900,9900,9900,0
|
|
20240516,152200,2449780680,9900,9900,9900,9900,0
|
|
20240516,152100,2449780680,9900,9900,9900,9900,0
|
|
20240516,152000,2449780680,9900,9900,9900,9900,0
|
|
20240516,151900,2449780680,9900,9900,9900,9890,3763
|
|
20240516,151800,2412531600,9900,9880,9900,9870,2786
|
|
20240516,151700,2384983250,9880,9870,9890,9870,213
|
|
20240516,151600,2382878140,9890,9870,9900,9870,4622
|
|
20240516,151500,2337211470,9880,9880,9890,9870,499
|
|
20240516,151400,2332281440,9890,9880,9900,9880,108
|
|
20240516,151300,2331214090,9890,9900,9900,9890,967
|
|
20240516,151200,2321648430,9900,9890,9900,9880,582
|
|
20240516,151100,2315892450,9880,9900,9900,9880,823
|
|
20240516,151000,2307752970,9890,9890,9900,9890,767
|
|
20240516,150900,2300165910,9900,9890,9900,9890,134
|
|
20240516,150800,2298840560,9900,9890,9900,9890,30
|
|
20240516,150700,2298543740,9900,9900,9900,9890,29
|
|
20240516,150600,2298256850,9890,9900,9900,9890,109
|
|
20240516,150500,2297177870,9890,9900,9900,9890,2518
|
|
20240516,150400,2272249790,9890,9890,9900,9890,537
|
|
20240516,150300,2266938760,9900,9900,9900,9890,100
|
|
20240516,150200,2265948970,9900,9890,9900,9890,331
|
|
20240516,150100,2262675280,9900,9890,9900,9880,591
|
|
20240516,150000,2256824940,9900,9900,9900,9880,242
|
|
20240516,145900,2254430310,9890,9880,9900,9880,628
|
|
20240516,145800,2248219690,9880,9880,9890,9880,599
|
|
20240516,145700,2242297200,9890,9890,9900,9880,309
|
|
20240516,145600,2239241190,9900,9890,9900,9890,149
|
|
20240516,145500,2237767500,9890,9890,9900,9880,2776
|
|
20240516,145400,2210312950,9890,9870,9890,9860,3425
|
|
20240516,145300,2176491880,9860,9860,9870,9860,137
|
|
20240516,145200,2175140980,9870,9860,9870,9860,26
|
|
20240516,145100,2174884480,9860,9860,9870,9850,217
|
|
20240516,145000,2172742980,9860,9870,9870,9850,770
|
|
20240516,144900,2165150130,9860,9860,9870,9860,51
|
|
20240516,144800,2164647220,9870,9870,9870,9860,248
|
|
20240516,144700,2162201870,9860,9860,9870,9860,12
|
|
20240516,144600,2162083530,9870,9860,9880,9860,16
|
|
20240516,144500,2161925710,9860,9860,9880,9860,76
|
|
20240516,144400,2161176310,9870,9880,9880,9860,516
|
|
20240516,144300,2156088460,9860,9860,9880,9860,63
|
|
20240516,144200,2155466740,9860,9860,9880,9860,189
|
|
20240516,144100,2153601320,9860,9860,9870,9860,82
|
|
20240516,144000,2152792180,9860,9860,9870,9860,125
|
|
20240516,143900,2151558550,9870,9860,9870,9860,116
|
|
20240516,143800,2150413750,9860,9860,9870,9860,65
|
|
20240516,143700,2149772820,9870,9860,9870,9860,23
|
|
20240516,143600,2149546020,9860,9860,9860,9860,194
|
|
20240516,143500,2147633180,9860,9860,9870,9860,62
|
|
20240516,143400,2147021840,9870,9860,9870,9860,326
|
|
20240516,143300,2143804350,9860,9870,9870,9860,15
|
|
20240516,143200,2143656440,9870,9870,9870,9860,20
|
|
20240516,143100,2143459160,9860,9860,9870,9860,116
|
|
20240516,143000,2142315360,9860,9860,9860,9860,136
|
|
20240516,142900,2140974400,9860,9860,9860,9860,5
|
|
20240516,142800,2140925100,9860,9860,9860,9860,0
|
|
20240516,142700,2140925100,9860,9860,9860,9860,0
|
|
20240516,142600,2140925100,9860,9860,9860,9860,13
|
|
20240516,142500,2140796920,9860,9870,9870,9860,921
|
|
20240516,142400,2131715820,9870,9870,9870,9870,16
|
|
20240516,142300,2131557900,9870,9870,9870,9870,509
|
|
20240516,142200,2126534070,9870,9860,9870,9860,735
|
|
20240516,142100,2119286720,9860,9870,9870,9860,130
|
|
20240516,142000,2118003630,9870,9850,9870,9850,901
|
|
20240516,141900,2109123500,9860,9860,9860,9860,28
|
|
20240516,141800,2108847420,9860,9860,9860,9860,215
|
|
20240516,141700,2106727520,9860,9860,9860,9860,69
|
|
20240516,141600,2106047180,9850,9860,9860,9850,576
|
|
20240516,141500,2100372670,9880,9870,9880,9860,556
|
|
20240516,141400,2094886850,9880,9880,9880,9880,346
|
|
20240516,141300,2091468370,9890,9880,9890,9880,211
|
|
20240516,141200,2089383480,9880,9880,9880,9880,820
|
|
20240516,141100,2081281880,9880,9880,9880,9880,42
|
|
20240516,141000,2080866920,9880,9870,9880,9870,141
|
|
20240516,140900,2079475240,9880,9880,9880,9880,626
|
|
20240516,140800,2073290360,9880,9880,9880,9880,61
|
|
20240516,140700,2072687680,9880,9880,9880,9880,130
|
|
20240516,140600,2071403280,9880,9880,9880,9880,115
|
|
20240516,140500,2070267080,9880,9880,9890,9880,516
|
|
20240516,140400,2065168990,9880,9840,9890,9840,765
|
|
20240516,140300,2057611180,9890,9840,9890,9840,3823
|
|
20240516,140200,2019901940,9820,9840,9850,9820,2862
|
|
20240516,140100,1991734380,9840,9840,9840,9840,9
|
|
20240516,140000,1991645820,9850,9840,9850,9820,607
|
|
20240516,135900,1985675280,9830,9830,9830,9830,200
|
|
20240516,135800,1983709280,9830,9830,9830,9830,261
|
|
20240516,135700,1981143650,9830,9840,9840,9830,1258
|
|
20240516,135600,1968777490,9840,9840,9840,9840,190
|
|
20240516,135500,1966907890,9840,9840,9840,9840,148
|
|
20240516,135400,1965451570,9840,9840,9840,9830,626
|
|
20240516,135300,1959291760,9840,9830,9840,9830,148
|
|
20240516,135200,1957835890,9840,9840,9840,9840,25
|
|
20240516,135100,1957589890,9840,9830,9840,9830,6
|
|
20240516,135000,1957530860,9840,9840,9840,9840,216
|
|
20240516,134900,1955405420,9840,9830,9840,9830,102
|
|
20240516,134800,1954402740,9830,9840,9840,9830,92
|
|
20240516,134700,1953497860,9840,9840,9840,9830,193
|
|
20240516,134600,1951600560,9840,9840,9840,9840,28
|
|
20240516,134500,1951325040,9840,9830,9840,9830,644
|
|
20240516,134400,1944994490,9840,9840,9840,9840,0
|
|
20240516,134300,1944994490,9840,9840,9850,9840,205
|
|
20240516,134200,1942977080,9850,9850,9850,9850,1
|
|
20240516,134100,1942967230,9850,9850,9850,9830,529
|
|
20240516,134000,1937761880,9840,9850,9850,9840,144
|
|
20240516,133900,1936344870,9850,9840,9850,9840,265
|
|
20240516,133800,1933737260,9850,9850,9850,9850,121
|
|
20240516,133700,1932545410,9840,9840,9850,9840,362
|
|
20240516,133600,1928983320,9850,9840,9850,9840,6
|
|
20240516,133500,1928924270,9850,9840,9850,9840,171
|
|
20240516,133400,1927241620,9850,9850,9850,9840,83
|
|
20240516,133300,1926424770,9850,9840,9850,9840,395
|
|
20240516,133200,1922537950,9850,9840,9850,9840,211
|
|
20240516,133100,1920461700,9850,9850,9850,9850,4
|
|
20240516,133000,1920422300,9850,9850,9850,9850,20
|
|
20240516,132900,1920225300,9850,9850,9850,9840,128
|
|
20240516,132800,1918965650,9850,9840,9850,9840,23
|
|
20240516,132700,1918739120,9850,9840,9850,9840,402
|
|
20240516,132600,1914783430,9850,9850,9850,9850,200
|
|
20240516,132500,1912813430,9850,9850,9850,9840,47
|
|
20240516,132400,1912350820,9850,9840,9850,9840,171
|
|
20240516,132300,1910668170,9840,9840,9840,9840,30
|
|
20240516,132200,1910372970,9850,9850,9850,9840,180
|
|
20240516,132100,1908601140,9840,9830,9840,9830,2336
|
|
20240516,132000,1885617900,9840,9840,9840,9840,217
|
|
20240516,131900,1883482620,9840,9840,9840,9840,30
|
|
20240516,131800,1883187420,9840,9850,9860,9840,1012
|
|
20240516,131700,1873226030,9850,9850,9850,9840,516
|
|
20240516,131600,1868148500,9850,9860,9860,9850,254
|
|
20240516,131500,1865646470,9860,9860,9860,9860,40
|
|
20240516,131400,1865252070,9860,9860,9860,9860,518
|
|
20240516,131300,1860144590,9870,9870,9870,9870,0
|
|
20240516,131200,1860144590,9870,9870,9870,9860,160
|
|
20240516,131100,1858566830,9870,9860,9870,9850,104
|
|
20240516,131000,1857542200,9850,9850,9850,9850,0
|
|
20240516,130900,1857542200,9850,9850,9850,9850,0
|
|
20240516,130800,1857542200,9850,9850,9850,9850,61
|
|
20240516,130700,1856941350,9870,9870,9870,9870,0
|
|
20240516,130600,1856941350,9870,9840,9870,9840,291
|
|
20240516,130500,1854077670,9840,9850,9850,9840,1516
|
|
20240516,130400,1839155180,9850,9850,9850,9850,29
|
|
20240516,130300,1838869530,9850,9850,9850,9850,18
|
|
20240516,130200,1838692230,9850,9850,9850,9850,44
|
|
20240516,130100,1838258830,9840,9850,9850,9840,1672
|
|
20240516,130000,1821794510,9850,9860,9860,9850,109
|
|
20240516,125900,1820719850,9860,9860,9860,9860,25
|
|
20240516,125800,1820473350,9860,9870,9870,9860,98
|
|
20240516,125700,1819507060,9860,9860,9860,9860,0
|
|
20240516,125600,1819507060,9860,9860,9860,9860,69
|
|
20240516,125500,1818826720,9860,9860,9860,9850,293
|
|
20240516,125400,1815937980,9860,9870,9870,9860,432
|
|
20240516,125300,1811678410,9870,9870,9870,9870,300
|
|
20240516,125200,1808717410,9870,9870,9870,9870,2
|
|
20240516,125100,1808697670,9870,9870,9870,9870,1
|
|
20240516,125000,1808687800,9850,9870,9870,9850,1521
|
|
20240516,124900,1793705630,9850,9850,9850,9850,106
|
|
20240516,124800,1792661530,9850,9850,9850,9850,116
|
|
20240516,124700,1791518930,9850,9860,9860,9850,2382
|
|
20240516,124600,1768049460,9870,9870,9870,9860,871
|
|
20240516,124500,1759454960,9880,9880,9880,9880,23
|
|
20240516,124400,1759227720,9880,9880,9880,9880,249
|
|
20240516,124300,1756767600,9880,9880,9880,9880,216
|
|
20240516,124200,1754633520,9900,9900,9900,9900,0
|
|
20240516,124100,1754633520,9900,9900,9900,9900,3
|
|
20240516,124000,1754603820,9870,9900,9900,9870,2011
|
|
20240516,123900,1734752180,9900,9900,9900,9900,0
|
|
20240516,123800,1734752180,9900,9890,9900,9880,131
|
|
20240516,123700,1733457030,9900,9890,9900,9890,101
|
|
20240516,123600,1732458130,9900,9900,9900,9900,0
|
|
20240516,123500,1732458130,9900,9880,9900,9880,1111
|
|
20240516,123400,1721481430,9880,9900,9900,9880,226
|
|
20240516,123300,1719247190,9900,9900,9900,9900,28
|
|
20240516,123200,1718969990,9890,9890,9890,9890,570
|
|
20240516,123100,1713332690,9900,9900,9900,9900,3
|
|
20240516,123000,1713302990,9900,9890,9900,9890,106
|
|
20240516,122900,1712253640,9900,9900,9900,9890,351
|
|
20240516,122800,1708779740,9900,9890,9900,9890,112
|
|
20240516,122700,1707672050,9900,9900,9900,9900,0
|
|
20240516,122600,1707672050,9900,9900,9900,9890,1116
|
|
20240516,122500,1696623660,9890,9890,9900,9890,913
|
|
20240516,122400,1687594020,9890,9900,9900,9890,745
|
|
20240516,122300,1680225470,9900,9900,9900,9900,12
|
|
20240516,122200,1680106670,9900,9900,9900,9900,398
|
|
20240516,122100,1676166470,9900,9900,9900,9900,299
|
|
20240516,122000,1673206370,9900,9900,9900,9890,314
|
|
20240516,121900,1670097870,9900,9900,9900,9900,11
|
|
20240516,121800,1669988970,9900,9900,9900,9890,563
|
|
20240516,121700,1664420770,9890,9900,9900,9890,17
|
|
20240516,121600,1664252610,9900,9900,9900,9900,5
|
|
20240516,121500,1664203110,9900,9900,9900,9900,327
|
|
20240516,121400,1660965810,9910,9910,9910,9910,0
|
|
20240516,121300,1660965810,9910,9900,9910,9900,100
|
|
20240516,121200,1659975760,9900,9890,9900,9890,451
|
|
20240516,121100,1655515160,9900,9900,9900,9900,34
|
|
20240516,121000,1655178560,9900,9900,9900,9900,0
|
|
20240516,120900,1655178560,9900,9900,9900,9900,478
|
|
20240516,120800,1650446360,9910,9910,9910,9910,0
|
|
20240516,120700,1650446360,9910,9900,9910,9900,334
|
|
20240516,120600,1647139750,9900,9900,9910,9900,1032
|
|
20240516,120500,1636922940,9900,9900,9900,9890,45
|
|
20240516,120400,1636477780,9900,9900,9900,9900,0
|
|
20240516,120300,1636477780,9900,9890,9900,9890,338
|
|
20240516,120200,1633133260,9900,9900,9900,9900,0
|
|
20240516,120100,1633133260,9900,9890,9900,9890,3
|
|
20240516,120000,1633103570,9900,9900,9900,9890,251
|
|
20240516,115900,1630621150,9890,9890,9890,9890,792
|
|
20240516,115800,1622788270,9890,9900,9900,9890,508
|
|
20240516,115700,1617759950,9900,9900,9900,9900,314
|
|
20240516,115600,1614651350,9900,9900,9900,9900,0
|
|
20240516,115500,1614651350,9900,9900,9910,9900,8
|
|
20240516,115400,1614572130,9910,9910,9910,9900,644
|
|
20240516,115300,1608196290,9920,9920,9920,9920,490
|
|
20240516,115200,1603335490,9920,9920,9920,9920,10
|
|
20240516,115100,1603236290,9920,9920,9920,9920,0
|
|
20240516,115000,1603236290,9920,9910,9920,9900,2235
|
|
20240516,114900,1581102730,9920,9920,9920,9920,0
|
|
20240516,114800,1581102730,9920,9920,9920,9920,0
|
|
20240516,114700,1581102730,9920,9920,9920,9920,0
|
|
20240516,114600,1581102730,9920,9910,9920,9910,406
|
|
20240516,114500,1577079260,9910,9910,9910,9910,0
|
|
20240516,114400,1577079260,9910,9900,9910,9900,43
|
|
20240516,114300,1576653380,9910,9910,9910,9910,49
|
|
20240516,114200,1576167790,9910,9910,9910,9910,77
|
|
20240516,114100,1575404720,9910,9910,9910,9910,4
|
|
20240516,114000,1575365080,9920,9910,9920,9910,1402
|
|
20240516,113900,1561471250,9910,9910,9910,9910,35
|
|
20240516,113800,1561124400,9910,9910,9910,9910,50
|
|
20240516,113700,1560628900,9920,9920,9930,9920,326
|
|
20240516,113600,1557394970,9920,9920,9920,9910,166
|
|
20240516,113500,1555749750,9930,9930,9930,9930,0
|
|
20240516,113400,1555749750,9930,9930,9930,9930,15
|
|
20240516,113300,1555600800,9930,9910,9940,9910,338
|
|
20240516,113200,1552251040,9940,9930,9940,9930,25
|
|
20240516,113100,1552002780,9940,9930,9940,9930,180
|
|
20240516,113000,1550215360,9930,9920,9940,9910,2442
|
|
20240516,112900,1525989780,9910,9920,9920,9910,21
|
|
20240516,112800,1525781660,9920,9910,9920,9910,145
|
|
20240516,112700,1524343680,9920,9920,9920,9910,549
|
|
20240516,112600,1518899400,9920,9910,9920,9910,201
|
|
20240516,112500,1516905980,9920,9910,9920,9900,1017
|
|
20240516,112400,1506828850,9920,9910,9920,9910,46
|
|
20240516,112300,1506372980,9920,9920,9920,9920,0
|
|
20240516,112200,1506372980,9920,9920,9920,9920,0
|
|
20240516,112100,1506372980,9920,9920,9920,9920,50
|
|
20240516,112000,1505876980,9920,9920,9920,9920,38
|
|
20240516,111900,1505500020,9920,9920,9920,9920,38
|
|
20240516,111800,1505123060,9920,9920,9920,9920,390
|
|
20240516,111700,1501254260,9920,9920,9920,9920,0
|
|
20240516,111600,1501254260,9920,9920,9920,9920,1
|
|
20240516,111500,1501244340,9920,9920,9920,9920,16
|
|
20240516,111400,1501085620,9920,9910,9920,9910,197
|
|
20240516,111300,1499132140,9910,9910,9920,9910,2049
|
|
20240516,111200,1478825410,9920,9920,9920,9920,0
|
|
20240516,111100,1478825410,9920,9920,9920,9920,771
|
|
20240516,111000,1471177090,9920,9920,9920,9920,0
|
|
20240516,110900,1471177090,9920,9900,9920,9900,119
|
|
20240516,110800,1469998870,9910,9910,9910,9910,259
|
|
20240516,110700,1467432180,9910,9910,9910,9910,38
|
|
20240516,110600,1467055600,9910,9920,9920,9910,833
|
|
20240516,110500,1458795040,9920,9920,9920,9920,33
|
|
20240516,110400,1458467680,9920,9920,9920,9920,678
|
|
20240516,110300,1451741920,9920,9910,9920,9910,622
|
|
20240516,110200,1445572220,9910,9900,9910,9900,665
|
|
20240516,110100,1438984070,9900,9910,9910,9900,75
|
|
20240516,110000,1438240840,9900,9900,9900,9900,1
|
|
20240516,105900,1438230940,9890,9890,9890,9890,0
|
|
20240516,105800,1438230940,9890,9890,9900,9890,472
|
|
20240516,105700,1433558440,9900,9900,9900,9900,129
|
|
20240516,105600,1432281340,9910,9900,9910,9900,7
|
|
20240516,105500,1432212000,9910,9910,9910,9910,252
|
|
20240516,105400,1429714680,9920,9920,9920,9910,102
|
|
20240516,105300,1428703340,9920,9910,9920,9910,15
|
|
20240516,105200,1428554680,9920,9920,9920,9920,6
|
|
20240516,105100,1428495160,9920,9920,9920,9920,102
|
|
20240516,105000,1427483320,9920,9920,9920,9910,127
|
|
20240516,104900,1426224580,9920,9880,9920,9880,5661
|
|
20240516,104800,1370270900,9890,9900,9910,9880,763
|
|
20240516,104700,1362725820,9900,9900,9900,9900,304
|
|
20240516,104600,1359716220,9900,9900,9900,9900,178
|
|
20240516,104500,1357954020,9900,9900,9900,9900,141
|
|
20240516,104400,1356558120,9900,9910,9910,9900,1347
|
|
20240516,104300,1343221720,9920,9920,9920,9920,21
|
|
20240516,104200,1343013400,9920,9920,9920,9920,402
|
|
20240516,104100,1339025560,9920,9910,9920,9910,684
|
|
20240516,104000,1332243870,9920,9920,9920,9900,2147
|
|
20240516,103900,1310977680,9920,9920,9920,9920,75
|
|
20240516,103800,1310233680,9920,9920,9920,9920,503
|
|
20240516,103700,1305243920,9940,9940,9940,9920,251
|
|
20240516,103600,1302752980,9950,9930,9950,9920,781
|
|
20240516,103500,1295004280,9950,9950,9950,9930,338
|
|
20240516,103400,1291647760,9930,9950,9950,9930,1452
|
|
20240516,103300,1277223880,9950,9960,9960,9940,1037
|
|
20240516,103200,1266916050,9940,9970,9970,9940,318
|
|
20240516,103100,1263752120,9970,9960,9970,9950,809
|
|
20240516,103000,1255702540,9960,9960,9970,9960,68
|
|
20240516,102900,1255025240,9960,9960,9970,9960,163
|
|
20240516,102800,1253401740,9970,9970,9970,9960,150
|
|
20240516,102700,1251907330,9970,9970,9970,9960,642
|
|
20240516,102600,1245512370,9970,9970,9970,9970,487
|
|
20240516,102500,1240656980,9970,9970,9980,9970,231
|
|
20240516,102400,1238353890,9970,9970,9980,9970,1909
|
|
20240516,102300,1219306440,9980,9980,9980,9960,1847
|
|
20240516,102200,1200890340,9970,9980,9980,9970,434
|
|
20240516,102100,1196560270,9980,9980,9980,9970,472
|
|
20240516,102000,1191851250,9970,9970,9980,9970,233
|
|
20240516,101900,1189527040,9980,9970,9980,9970,3249
|
|
20240516,101800,1157131480,9970,9960,9970,9960,703
|
|
20240516,101700,1150129530,9960,9960,9960,9950,1976
|
|
20240516,101600,1130450130,9960,9960,9970,9960,926
|
|
20240516,101500,1121227150,9960,9950,9960,9950,1487
|
|
20240516,101400,1106418460,9950,9950,9950,9950,1261
|
|
20240516,101300,1093871510,9950,9950,9960,9940,158
|
|
20240516,101200,1092299470,9960,9940,9960,9940,9804
|
|
20240516,101100,994750220,9950,9940,9950,9940,741
|
|
20240516,101000,987383960,9930,9930,9940,9930,563
|
|
20240516,100900,981792530,9930,9930,9930,9930,204
|
|
20240516,100800,979766810,9930,9920,9930,9920,126
|
|
20240516,100700,978515640,9930,9930,9940,9930,468
|
|
20240516,100600,973867380,9930,9920,9950,9920,7456
|
|
20240516,100500,899731070,9920,9920,9930,9920,513
|
|
20240516,100400,894637430,9930,9930,9930,9920,516
|
|
20240516,100300,889514050,9920,9920,9930,9920,493
|
|
20240516,100200,884623460,9930,9930,9930,9920,461
|
|
20240516,100100,880049980,9930,9930,9930,9920,1505
|
|
20240516,100000,865106520,9930,9920,9930,9910,104
|
|
20240516,095900,864074730,9930,9920,9930,9920,1119
|
|
20240516,095800,852965420,9920,9900,9930,9900,258
|
|
20240516,095700,850405170,9900,9890,9920,9890,7195
|
|
20240516,095600,779112360,9860,9890,9890,9860,411
|
|
20240516,095500,775058070,9890,9890,9890,9860,38
|
|
20240516,095400,774682280,9900,9890,9900,9890,16
|
|
20240516,095300,774524030,9890,9860,9900,9850,1358
|
|
20240516,095200,761143040,9860,9880,9880,9860,1087
|
|
20240516,095100,750418560,9900,9890,9900,9890,111
|
|
20240516,095000,749320760,9900,9900,9900,9900,118
|
|
20240516,094900,748152560,9900,9890,9900,9860,28
|
|
20240516,094800,747876290,9900,9870,9900,9860,677
|
|
20240516,094700,741182750,9890,9900,9900,9860,1307
|
|
20240516,094600,728283290,9900,9900,9910,9880,1764
|
|
20240516,094500,710845210,9900,9910,9910,9900,760
|
|
20240516,094400,703321140,9910,9900,9910,9900,586
|
|
20240516,094300,697519270,9900,9900,9900,9900,210
|
|
20240516,094200,695440270,9900,9910,9910,9900,541
|
|
20240516,094100,690084330,9910,9910,9910,9910,32
|
|
20240516,094000,689767210,9910,9900,9910,9900,35
|
|
20240516,093900,689420660,9910,9900,9910,9880,1709
|
|
20240516,093800,672496770,9900,9900,9900,9900,168
|
|
20240516,093700,670833570,9900,9900,9900,9900,155
|
|
20240516,093600,669299070,9920,9900,9920,9890,485
|
|
20240516,093500,664500460,9890,9890,9890,9880,552
|
|
20240516,093400,659044720,9890,9890,9910,9890,1919
|
|
20240516,093300,640035830,9880,9880,9900,9880,2057
|
|
20240516,093200,619677580,9880,9900,9900,9880,538
|
|
20240516,093100,614355440,9900,9890,9900,9870,38
|
|
20240516,093000,613979440,9890,9900,9900,9880,368
|
|
20240516,092900,610341440,9900,9870,9900,9870,1986
|
|
20240516,092800,590711220,9880,9870,9880,9850,327
|
|
20240516,092700,587487330,9880,9880,9880,9870,995
|
|
20240516,092600,577660530,9890,9900,9900,9890,748
|
|
20240516,092500,570258130,9900,9880,9900,9850,871
|
|
20240516,092400,561646380,9840,9850,9890,9840,744
|
|
20240516,092300,554316380,9840,9880,9880,9840,645
|
|
20240516,092200,547958890,9880,9870,9880,9840,1265
|
|
20240516,092100,535493910,9870,9890,9890,9860,910
|
|
20240516,092000,526514380,9890,9900,9900,9890,1217
|
|
20240516,091900,514477530,9900,9890,9900,9890,294
|
|
20240516,091800,511569820,9860,9880,9890,9860,650
|
|
20240516,091700,505157420,9890,9890,9910,9830,3685
|
|
20240516,091600,468841040,9910,9900,9920,9880,1351
|
|
20240516,091500,455468020,9900,9900,9920,9880,1413
|
|
20240516,091400,441476390,9910,9930,9930,9900,2156
|
|
20240516,091300,420105660,9930,9930,9940,9930,908
|
|
20240516,091200,411083330,9930,9930,9930,9920,996
|
|
20240516,091100,401193150,9930,9920,9930,9910,1018
|
|
20240516,091000,391090120,9920,9920,9940,9910,1770
|
|
20240516,090900,373525120,9920,9890,9920,9890,2380
|
|
20240516,090800,349961240,9880,9870,9880,9840,1570
|
|
20240516,090700,334472480,9880,9890,9900,9850,3815
|
|
20240516,090600,296828730,9900,9860,9900,9860,1972
|
|
20240516,090500,277337440,9850,9970,9970,9850,4454
|
|
20240516,090400,233176810,9970,9960,9980,9960,3238
|
|
20240516,090300,200892570,9960,9930,9970,9920,5995
|
|
20240516,090200,141279870,9930,9900,9930,9890,5673
|
|
20240516,090100,84979350,9900,9890,9930,9890,4279
|
|
20240516,090000,42587710,9890,9840,9900,9840,4323
|