630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,192700,2657982200,7630,7630,7630,7630,7408
|
|
20240517,192600,2657982200,7630,7630,7630,7630,0
|
|
20240517,192500,2657982200,7630,7630,7630,7630,0
|
|
20240517,192400,2657982200,7630,7630,7630,7630,0
|
|
20240517,192300,2657982200,7630,7630,7630,7630,0
|
|
20240517,192200,2657982200,7630,7630,7630,7630,0
|
|
20240517,192100,2657982200,7630,7630,7630,7630,0
|
|
20240517,192000,2657982200,7630,7630,7630,7630,0
|
|
20240517,191900,2657982200,7630,7630,7630,7630,0
|
|
20240517,191800,2657982200,7630,7630,7630,7630,0
|
|
20240517,191700,2657982200,7630,7630,7630,7630,0
|
|
20240517,191600,2657982200,7630,7630,7630,7630,0
|
|
20240517,191500,2657982200,7630,7630,7630,7630,0
|
|
20240517,191400,2657982200,7630,7630,7630,7630,0
|
|
20240517,191300,2657982200,7630,7630,7630,7630,0
|
|
20240517,191200,2657982200,7630,7630,7630,7630,0
|
|
20240517,191100,2657982200,7630,7630,7630,7630,0
|
|
20240517,191000,2657982200,7630,7630,7630,7630,0
|
|
20240517,190900,2657982200,7630,7630,7630,7630,0
|
|
20240517,190800,2657982200,7630,7630,7630,7630,0
|
|
20240517,190700,2657982200,7630,7630,7630,7630,0
|
|
20240517,190600,2657982200,7630,7630,7630,7630,0
|
|
20240517,190500,2657982200,7630,7630,7630,7630,0
|
|
20240517,190400,2657982200,7630,7630,7630,7630,0
|
|
20240517,190300,2657982200,7630,7630,7630,7630,0
|
|
20240517,190200,2657982200,7630,7630,7630,7630,0
|
|
20240517,190100,2657982200,7630,7630,7630,7630,0
|
|
20240517,190000,2657982200,7630,7630,7630,7630,0
|
|
20240517,185900,2657982200,7630,7630,7630,7630,0
|
|
20240517,185800,2657982200,7630,7630,7630,7630,0
|
|
20240517,185700,2657982200,7630,7630,7630,7630,7408
|
|
20240517,185600,2657982200,7630,7630,7630,7630,0
|
|
20240517,185500,2657982200,7630,7630,7630,7630,0
|
|
20240517,185400,2657982200,7630,7630,7630,7630,0
|
|
20240517,185300,2657982200,7630,7630,7630,7630,0
|
|
20240517,185200,2657982200,7630,7630,7630,7630,0
|
|
20240517,185100,2657982200,7630,7630,7630,7630,0
|
|
20240517,185000,2657982200,7630,7630,7630,7630,0
|
|
20240517,184900,2657982200,7630,7630,7630,7630,0
|
|
20240517,184800,2657982200,7630,7630,7630,7630,0
|
|
20240517,184700,2657982200,7630,7630,7630,7630,0
|
|
20240517,184600,2657982200,7630,7630,7630,7630,0
|
|
20240517,184500,2657982200,7630,7630,7630,7630,0
|
|
20240517,184400,2657982200,7630,7630,7630,7630,0
|
|
20240517,184300,2657982200,7630,7630,7630,7630,0
|
|
20240517,184200,2657982200,7630,7630,7630,7630,0
|
|
20240517,184100,2657982200,7630,7630,7630,7630,0
|
|
20240517,184000,2657982200,7630,7630,7630,7630,0
|
|
20240517,183900,2657982200,7630,7630,7630,7630,0
|
|
20240517,183800,2657982200,7630,7630,7630,7630,0
|
|
20240517,183700,2657982200,7630,7630,7630,7630,0
|
|
20240517,183600,2657982200,7630,7630,7630,7630,0
|
|
20240517,183500,2657982200,7630,7630,7630,7630,0
|
|
20240517,183400,2657982200,7630,7630,7630,7630,0
|
|
20240517,183300,2657982200,7630,7630,7630,7630,0
|
|
20240517,183200,2657982200,7630,7630,7630,7630,0
|
|
20240517,183100,2657982200,7630,7630,7630,7630,0
|
|
20240517,183000,2657982200,7630,7630,7630,7630,0
|
|
20240517,182900,2657982200,7630,7630,7630,7630,0
|
|
20240517,182800,2657982200,7630,7630,7630,7630,0
|
|
20240517,182700,2657982200,7630,7630,7630,7630,7408
|
|
20240517,182600,2657982200,7630,7630,7630,7630,0
|
|
20240517,182500,2657982200,7630,7630,7630,7630,0
|
|
20240517,182400,2657982200,7630,7630,7630,7630,0
|
|
20240517,182300,2657982200,7630,7630,7630,7630,0
|
|
20240517,182200,2657982200,7630,7630,7630,7630,0
|
|
20240517,182100,2657982200,7630,7630,7630,7630,0
|
|
20240517,182000,2657982200,7630,7630,7630,7630,0
|
|
20240517,181900,2657982200,7630,7630,7630,7630,0
|
|
20240517,181800,2657982200,7630,7630,7630,7630,0
|
|
20240517,181700,2657982200,7630,7630,7630,7630,0
|
|
20240517,181600,2657982200,7630,7630,7630,7630,0
|
|
20240517,181500,2657982200,7630,7630,7630,7630,0
|
|
20240517,181400,2657982200,7630,7630,7630,7630,0
|
|
20240517,181300,2657982200,7630,7630,7630,7630,0
|
|
20240517,181200,2657982200,7630,7630,7630,7630,0
|
|
20240517,181100,2657982200,7630,7630,7630,7630,0
|
|
20240517,181000,2657982200,7630,7630,7630,7630,0
|
|
20240517,180900,2657982200,7630,7630,7630,7630,0
|
|
20240517,180800,2657982200,7630,7630,7630,7630,0
|
|
20240517,180700,2657982200,7630,7630,7630,7630,0
|
|
20240517,180600,2657982200,7630,7630,7630,7630,0
|
|
20240517,180500,2657982200,7630,7630,7630,7630,0
|
|
20240517,180400,2657982200,7630,7630,7630,7630,0
|
|
20240517,180300,2657982200,7630,7630,7630,7630,0
|
|
20240517,180200,2657982200,7630,7630,7630,7630,0
|
|
20240517,180100,2657982200,7630,7630,7630,7630,0
|
|
20240517,180000,2657982200,7630,7630,7630,7630,0
|
|
20240517,175900,2657982200,7630,7630,7630,7630,0
|
|
20240517,175800,2657982200,7630,7630,7630,7630,0
|
|
20240517,175700,2657982200,7630,7630,7630,7630,7408
|
|
20240517,175600,2657982200,7630,7630,7630,7630,0
|
|
20240517,175500,2657982200,7630,7630,7630,7630,0
|
|
20240517,175400,2657982200,7630,7630,7630,7630,0
|
|
20240517,175300,2657982200,7630,7630,7630,7630,0
|
|
20240517,175200,2657982200,7630,7630,7630,7630,0
|
|
20240517,175100,2657982200,7630,7630,7630,7630,0
|
|
20240517,175000,2657982200,7630,7630,7630,7630,0
|
|
20240517,174900,2657982200,7630,7630,7630,7630,0
|
|
20240517,174800,2657982200,7630,7630,7630,7630,0
|
|
20240517,174700,2657982200,7630,7630,7630,7630,0
|
|
20240517,174600,2657982200,7630,7630,7630,7630,0
|
|
20240517,174500,2657982200,7630,7630,7630,7630,0
|
|
20240517,174400,2657982200,7630,7630,7630,7630,0
|
|
20240517,174300,2657982200,7630,7630,7630,7630,0
|
|
20240517,174200,2657982200,7630,7630,7630,7630,0
|
|
20240517,174100,2657982200,7630,7630,7630,7630,0
|
|
20240517,174000,2657982200,7630,7630,7630,7630,0
|
|
20240517,173900,2657982200,7630,7630,7630,7630,0
|
|
20240517,173800,2657982200,7630,7630,7630,7630,0
|
|
20240517,173700,2657982200,7630,7630,7630,7630,0
|
|
20240517,173600,2657982200,7630,7630,7630,7630,0
|
|
20240517,173500,2657982200,7630,7630,7630,7630,0
|
|
20240517,173400,2657982200,7630,7630,7630,7630,0
|
|
20240517,173300,2657982200,7630,7630,7630,7630,0
|
|
20240517,173200,2657982200,7630,7630,7630,7630,0
|
|
20240517,173100,2657982200,7630,7630,7630,7630,0
|
|
20240517,173000,2657982200,7630,7630,7630,7630,0
|
|
20240517,172900,2657982200,7630,7630,7630,7630,0
|
|
20240517,172800,2657982200,7630,7630,7630,7630,0
|
|
20240517,172700,2657982200,7630,7630,7630,7630,7408
|
|
20240517,172600,2657982200,7630,7630,7630,7630,0
|
|
20240517,172500,2657982200,7630,7630,7630,7630,0
|
|
20240517,172400,2657982200,7630,7630,7630,7630,0
|
|
20240517,172300,2657982200,7630,7630,7630,7630,0
|
|
20240517,172200,2657982200,7630,7630,7630,7630,0
|
|
20240517,172100,2657982200,7630,7630,7630,7630,0
|
|
20240517,172000,2657982200,7630,7630,7630,7630,0
|
|
20240517,171900,2657982200,7630,7630,7630,7630,0
|
|
20240517,171800,2657982200,7630,7630,7630,7630,0
|
|
20240517,171700,2657982200,7630,7630,7630,7630,0
|
|
20240517,171600,2657982200,7630,7630,7630,7630,0
|
|
20240517,171500,2657982200,7630,7630,7630,7630,0
|
|
20240517,171400,2657982200,7630,7630,7630,7630,0
|
|
20240517,171300,2657982200,7630,7630,7630,7630,0
|
|
20240517,171200,2657982200,7630,7630,7630,7630,0
|
|
20240517,171100,2657982200,7630,7630,7630,7630,0
|
|
20240517,171000,2657982200,7630,7630,7630,7630,0
|
|
20240517,170900,2657982200,7630,7630,7630,7630,0
|
|
20240517,170800,2657982200,7630,7630,7630,7630,0
|
|
20240517,170700,2657982200,7630,7630,7630,7630,0
|
|
20240517,170600,2657982200,7630,7630,7630,7630,0
|
|
20240517,170500,2657982200,7630,7630,7630,7630,0
|
|
20240517,170400,2657982200,7630,7630,7630,7630,0
|
|
20240517,170300,2657982200,7630,7630,7630,7630,0
|
|
20240517,170200,2657982200,7630,7630,7630,7630,0
|
|
20240517,170100,2657982200,7630,7630,7630,7630,0
|
|
20240517,170000,2657982200,7630,7630,7630,7630,0
|
|
20240517,165900,2657982200,7630,7630,7630,7630,0
|
|
20240517,165800,2657982200,7630,7630,7630,7630,0
|
|
20240517,165700,2657982200,7630,7630,7630,7630,7408
|
|
20240517,165600,2657982200,7630,7630,7630,7630,0
|
|
20240517,165500,2657982200,7630,7630,7630,7630,0
|
|
20240517,165400,2657982200,7630,7630,7630,7630,0
|
|
20240517,165300,2657982200,7630,7630,7630,7630,0
|
|
20240517,165200,2657982200,7630,7630,7630,7630,0
|
|
20240517,165100,2657982200,7630,7630,7630,7630,0
|
|
20240517,165000,2657982200,7630,7630,7630,7630,0
|
|
20240517,164900,2657982200,7630,7630,7630,7630,0
|
|
20240517,164800,2657982200,7630,7630,7630,7630,0
|
|
20240517,164700,2657982200,7630,7630,7630,7630,0
|
|
20240517,164600,2657982200,7630,7630,7630,7630,0
|
|
20240517,164500,2657982200,7630,7630,7630,7630,0
|
|
20240517,164400,2657982200,7630,7630,7630,7630,0
|
|
20240517,164300,2657982200,7630,7630,7630,7630,0
|
|
20240517,164200,2657982200,7630,7630,7630,7630,0
|
|
20240517,164100,2657982200,7630,7630,7630,7630,0
|
|
20240517,164000,2657982200,7630,7630,7630,7630,0
|
|
20240517,163900,2657982200,7630,7630,7630,7630,0
|
|
20240517,163800,2657982200,7630,7630,7630,7630,0
|
|
20240517,163700,2657982200,7630,7630,7630,7630,0
|
|
20240517,163600,2657982200,7630,7630,7630,7630,0
|
|
20240517,163500,2657982200,7630,7630,7630,7630,0
|
|
20240517,163400,2657982200,7630,7630,7630,7630,0
|
|
20240517,163300,2657982200,7630,7630,7630,7630,0
|
|
20240517,163200,2657982200,7630,7630,7630,7630,0
|
|
20240517,163100,2657982200,7630,7630,7630,7630,0
|
|
20240517,163000,2657982200,7630,7630,7630,7630,0
|
|
20240517,162900,2657982200,7630,7630,7630,7630,0
|
|
20240517,162800,2657982200,7630,7630,7630,7630,0
|
|
20240517,162700,2657982200,7630,7630,7630,7630,7408
|
|
20240517,162600,2657982200,7630,7630,7630,7630,0
|
|
20240517,162500,2657982200,7630,7630,7630,7630,0
|
|
20240517,162400,2657982200,7630,7630,7630,7630,0
|
|
20240517,162300,2657982200,7630,7630,7630,7630,0
|
|
20240517,162200,2657982200,7630,7630,7630,7630,0
|
|
20240517,162100,2657982200,7630,7630,7630,7630,0
|
|
20240517,162000,2657982200,7630,7630,7630,7630,0
|
|
20240517,161900,2657982200,7630,7630,7630,7630,0
|
|
20240517,161800,2657982200,7630,7630,7630,7630,0
|
|
20240517,161700,2657982200,7630,7630,7630,7630,0
|
|
20240517,161600,2657982200,7630,7630,7630,7630,0
|
|
20240517,161500,2657982200,7630,7630,7630,7630,0
|
|
20240517,161400,2657982200,7630,7630,7630,7630,0
|
|
20240517,161300,2657982200,7630,7630,7630,7630,0
|
|
20240517,161200,2657982200,7630,7630,7630,7630,0
|
|
20240517,161100,2657982200,7630,7630,7630,7630,0
|
|
20240517,161000,2657982200,7630,7630,7630,7630,0
|
|
20240517,160900,2657982200,7630,7630,7630,7630,0
|
|
20240517,160800,2657982200,7630,7630,7630,7630,0
|
|
20240517,160700,2657982200,7630,7630,7630,7630,0
|
|
20240517,160600,2657982200,7630,7630,7630,7630,0
|
|
20240517,160500,2657982200,7630,7630,7630,7630,0
|
|
20240517,160400,2657982200,7630,7630,7630,7630,0
|
|
20240517,160300,2657982200,7630,7630,7630,7630,0
|
|
20240517,160200,2657982200,7630,7630,7630,7630,0
|
|
20240517,160100,2657982200,7630,7630,7630,7630,0
|
|
20240517,160000,2657982200,7630,7630,7630,7630,0
|
|
20240517,155900,2657982200,7630,7630,7630,7630,0
|
|
20240517,155800,2657982200,7630,7630,7630,7630,0
|
|
20240517,155700,2657982200,7630,7630,7630,7630,7408
|
|
20240517,155600,2657982200,7630,7630,7630,7630,0
|
|
20240517,155500,2657982200,7630,7630,7630,7630,0
|
|
20240517,155400,2657982200,7630,7630,7630,7630,0
|
|
20240517,155300,2657982200,7630,7630,7630,7630,0
|
|
20240517,155200,2657982200,7630,7630,7630,7630,0
|
|
20240517,155100,2657982200,7630,7630,7630,7630,0
|
|
20240517,155000,2657982200,7630,7630,7630,7630,0
|
|
20240517,154900,2657982200,7630,7630,7630,7630,0
|
|
20240517,154800,2657982200,7630,7630,7630,7630,0
|
|
20240517,154700,2657982200,7630,7630,7630,7630,0
|
|
20240517,154600,2657982200,7630,7630,7630,7630,0
|
|
20240517,154500,2657982200,7630,7630,7630,7630,0
|
|
20240517,154400,2657982200,7630,7630,7630,7630,0
|
|
20240517,154300,2657982200,7630,7630,7630,7630,0
|
|
20240517,154200,2657982200,7630,7630,7630,7630,0
|
|
20240517,154100,2657982200,7630,7630,7630,7630,0
|
|
20240517,154000,2657982200,7630,7630,7630,7630,0
|
|
20240517,153900,2657982200,7630,7630,7630,7630,0
|
|
20240517,153800,2657982200,7630,7630,7630,7630,0
|
|
20240517,153700,2657982200,7630,7630,7630,7630,0
|
|
20240517,153600,2657982200,7630,7630,7630,7630,0
|
|
20240517,153500,2657982200,7630,7630,7630,7630,0
|
|
20240517,153400,2657982200,7630,7630,7630,7630,0
|
|
20240517,153300,2657982200,7630,7630,7630,7630,0
|
|
20240517,153200,2657982200,7630,7630,7630,7630,0
|
|
20240517,153100,2657982200,7630,7630,7630,7630,0
|
|
20240517,153000,2657982200,7630,7630,7630,7630,7408
|
|
20240517,152900,2601459160,7650,7650,7650,7650,0
|
|
20240517,152800,2601459160,7650,7650,7650,7650,0
|
|
20240517,152700,2601459160,7650,7650,7650,7650,0
|
|
20240517,152600,2601459160,7650,7650,7650,7650,0
|
|
20240517,152500,2601459160,7650,7650,7650,7650,0
|
|
20240517,152400,2601459160,7650,7650,7650,7650,0
|
|
20240517,152300,2601459160,7650,7650,7650,7650,0
|
|
20240517,152200,2601459160,7650,7650,7650,7650,0
|
|
20240517,152100,2601459160,7650,7650,7650,7650,0
|
|
20240517,152000,2601459160,7650,7650,7650,7650,0
|
|
20240517,151900,2601459160,7650,7650,7660,7650,311
|
|
20240517,151800,2599078480,7650,7650,7650,7650,297
|
|
20240517,151700,2596806430,7640,7650,7650,7640,4449
|
|
20240517,151600,2562815670,7650,7650,7650,7640,411
|
|
20240517,151500,2559675160,7650,7650,7650,7640,71
|
|
20240517,151400,2559132310,7650,7650,7650,7640,602
|
|
20240517,151300,2554527510,7650,7650,7660,7650,1419
|
|
20240517,151200,2543672150,7650,7650,7650,7640,1873
|
|
20240517,151100,2529351700,7650,7650,7650,7650,801
|
|
20240517,151000,2523224050,7660,7660,7660,7660,31
|
|
20240517,150900,2522986590,7650,7660,7660,7650,245
|
|
20240517,150800,2521110250,7660,7650,7660,7650,1925
|
|
20240517,150700,2506376130,7650,7650,7650,7650,102
|
|
20240517,150600,2505595830,7650,7640,7650,7640,80
|
|
20240517,150500,2504983860,7650,7650,7660,7650,1088
|
|
20240517,150400,2496660650,7650,7650,7650,7640,1367
|
|
20240517,150300,2486203270,7650,7650,7650,7640,94
|
|
20240517,150200,2485484180,7640,7640,7640,7640,1180
|
|
20240517,150100,2476468980,7650,7650,7650,7650,405
|
|
20240517,150000,2473370730,7650,7650,7650,7640,805
|
|
20240517,145900,2467215940,7650,7650,7650,7650,24
|
|
20240517,145800,2467032340,7640,7650,7650,7640,89
|
|
20240517,145700,2466351500,7650,7650,7650,7650,900
|
|
20240517,145600,2459466500,7650,7650,7650,7650,263
|
|
20240517,145500,2457454550,7650,7650,7650,7650,3192
|
|
20240517,145400,2433035750,7650,7650,7650,7650,50
|
|
20240517,145300,2432653250,7650,7650,7650,7650,1
|
|
20240517,145200,2432645600,7650,7650,7650,7650,114
|
|
20240517,145100,2431773500,7660,7660,7660,7650,212
|
|
20240517,145000,2430150690,7660,7660,7660,7660,327
|
|
20240517,144900,2427645870,7660,7660,7660,7660,60
|
|
20240517,144800,2427186270,7660,7660,7660,7660,85
|
|
20240517,144700,2426535170,7660,7660,7660,7650,101
|
|
20240517,144600,2425761620,7670,7670,7670,7660,962
|
|
20240517,144500,2418391600,7670,7660,7670,7660,296
|
|
20240517,144400,2416122270,7670,7660,7670,7660,1400
|
|
20240517,144300,2405391270,7660,7660,7660,7660,2
|
|
20240517,144200,2405375950,7660,7660,7660,7660,104
|
|
20240517,144100,2404579310,7660,7650,7660,7650,235
|
|
20240517,144000,2402781550,7650,7650,7650,7650,118
|
|
20240517,143900,2401878850,7650,7650,7650,7650,173
|
|
20240517,143800,2400555400,7640,7650,7650,7640,252
|
|
20240517,143700,2398630100,7650,7650,7650,7650,650
|
|
20240517,143600,2393657600,7650,7640,7650,7640,345
|
|
20240517,143500,2391020820,7650,7640,7650,7640,240
|
|
20240517,143400,2389186320,7640,7640,7640,7640,250
|
|
20240517,143300,2387276320,7650,7640,7650,7640,2
|
|
20240517,143200,2387261030,7630,7640,7640,7630,2
|
|
20240517,143100,2387245760,7630,7640,7640,7630,1251
|
|
20240517,143000,2377697820,7640,7640,7640,7640,418
|
|
20240517,142900,2374504300,7640,7640,7640,7640,300
|
|
20240517,142800,2372212300,7650,7650,7650,7650,108
|
|
20240517,142700,2371386100,7650,7650,7650,7650,54
|
|
20240517,142600,2370973000,7640,7640,7640,7640,7
|
|
20240517,142500,2370919520,7640,7640,7640,7640,26
|
|
20240517,142400,2370720880,7650,7640,7650,7640,406
|
|
20240517,142300,2367619030,7640,7640,7640,7640,339
|
|
20240517,142200,2365029070,7640,7640,7650,7640,1132
|
|
20240517,142100,2356380420,7640,7650,7650,7640,491
|
|
20240517,142000,2352628180,7640,7650,7650,7640,152
|
|
20240517,141900,2351466380,7640,7640,7640,7640,51
|
|
20240517,141800,2351076740,7640,7640,7640,7640,223
|
|
20240517,141700,2349373020,7640,7630,7650,7630,182
|
|
20240517,141600,2347982880,7630,7650,7650,7630,567
|
|
20240517,141500,2343653990,7630,7640,7640,7630,488
|
|
20240517,141400,2339927960,7640,7640,7640,7640,662
|
|
20240517,141300,2334870280,7640,7640,7640,7640,111
|
|
20240517,141200,2334022240,7640,7640,7640,7640,222
|
|
20240517,141100,2332326160,7640,7640,7640,7630,627
|
|
20240517,141000,2327536880,7640,7640,7640,7640,16
|
|
20240517,140900,2327414640,7640,7630,7640,7630,190
|
|
20240517,140800,2325963060,7640,7640,7640,7630,253
|
|
20240517,140700,2324030150,7640,7640,7640,7630,814
|
|
20240517,140600,2317816190,7640,7640,7640,7640,1373
|
|
20240517,140500,2307326470,7630,7630,7630,7630,577
|
|
20240517,140400,2302923960,7620,7640,7640,7620,11695
|
|
20240517,140300,2213732610,7630,7630,7630,7630,500
|
|
20240517,140200,2209917610,7630,7630,7640,7630,324
|
|
20240517,140100,2207445290,7630,7640,7640,7630,71
|
|
20240517,140000,2206903050,7640,7630,7640,7630,334
|
|
20240517,135900,2204353460,7640,7640,7640,7640,31
|
|
20240517,135800,2204116620,7640,7640,7640,7640,33
|
|
20240517,135700,2203864500,7640,7640,7640,7640,31
|
|
20240517,135600,2203627660,7640,7630,7640,7630,1079
|
|
20240517,135500,2195390370,7640,7640,7640,7640,174
|
|
20240517,135400,2194061010,7640,7640,7640,7640,2
|
|
20240517,135300,2194045730,7640,7640,7640,7640,26
|
|
20240517,135200,2193847090,7640,7630,7640,7630,37
|
|
20240517,135100,2193564710,7630,7630,7630,7630,45
|
|
20240517,135000,2193221360,7630,7640,7640,7630,624
|
|
20240517,134900,2188459000,7640,7640,7640,7640,7
|
|
20240517,134800,2188405520,7640,7630,7640,7630,456
|
|
20240517,134700,2184925020,7630,7640,7640,7630,2201
|
|
20240517,134600,2168131380,7650,7650,7650,7650,1
|
|
20240517,134500,2168123730,7650,7640,7650,7640,360
|
|
20240517,134400,2165371420,7640,7630,7640,7630,302
|
|
20240517,134300,2163067140,7640,7640,7640,7640,50
|
|
20240517,134200,2162685140,7640,7630,7640,7630,1054
|
|
20240517,134100,2154633680,7640,7640,7640,7640,391
|
|
20240517,134000,2151646440,7640,7640,7640,7630,215
|
|
20240517,133900,2150005840,7640,7640,7640,7640,34
|
|
20240517,133800,2149746080,7640,7630,7640,7630,1139
|
|
20240517,133700,2141044220,7630,7630,7640,7630,1784
|
|
20240517,133600,2127430300,7640,7640,7640,7640,623
|
|
20240517,133500,2122670580,7630,7640,7640,7630,2565
|
|
20240517,133400,2103098980,7640,7640,7640,7640,51
|
|
20240517,133300,2102709340,7640,7640,7640,7640,34
|
|
20240517,133200,2102449580,7640,7640,7640,7640,108
|
|
20240517,133100,2101624460,7640,7640,7640,7640,2
|
|
20240517,133000,2101609180,7640,7640,7640,7640,19
|
|
20240517,132900,2101464020,7640,7630,7640,7630,12
|
|
20240517,132800,2101372430,7630,7630,7630,7630,100
|
|
20240517,132700,2100609430,7630,7630,7630,7630,101
|
|
20240517,132600,2099838800,7650,7650,7650,7650,83
|
|
20240517,132500,2099203850,7650,7650,7650,7650,0
|
|
20240517,132400,2099203850,7650,7640,7650,7630,490
|
|
20240517,132300,2095463110,7640,7650,7650,7640,69
|
|
20240517,132200,2094935650,7650,7650,7650,7650,2
|
|
20240517,132100,2094920350,7660,7640,7660,7640,17
|
|
20240517,132000,2094790430,7640,7660,7660,7630,246
|
|
20240517,131900,2092912200,7640,7640,7640,7640,200
|
|
20240517,131800,2091384200,7640,7640,7640,7640,805
|
|
20240517,131700,2085234000,7650,7660,7660,7650,9
|
|
20240517,131600,2085165100,7660,7660,7660,7660,0
|
|
20240517,131500,2085165100,7660,7650,7660,7650,45
|
|
20240517,131400,2084820800,7650,7650,7650,7650,5
|
|
20240517,131300,2084782550,7650,7650,7650,7650,60
|
|
20240517,131200,2084323550,7650,7650,7650,7640,464
|
|
20240517,131100,2080776950,7650,7640,7650,7640,20
|
|
20240517,131000,2080623980,7640,7640,7640,7640,376
|
|
20240517,130900,2077751340,7650,7650,7650,7650,50
|
|
20240517,130800,2077368840,7640,7640,7640,7640,635
|
|
20240517,130700,2072517440,7640,7640,7640,7640,136
|
|
20240517,130600,2071478400,7640,7640,7640,7630,2791
|
|
20240517,130500,2050179910,7640,7640,7640,7640,0
|
|
20240517,130400,2050179910,7640,7660,7660,7630,271
|
|
20240517,130300,2048109630,7640,7650,7650,7640,535
|
|
20240517,130200,2044022000,7650,7650,7650,7650,117
|
|
20240517,130100,2043126950,7650,7650,7650,7650,5
|
|
20240517,130000,2043088700,7650,7650,7650,7650,10
|
|
20240517,125900,2043012200,7650,7650,7650,7650,13
|
|
20240517,125800,2042912750,7640,7630,7640,7630,740
|
|
20240517,125700,2037264450,7640,7640,7640,7640,266
|
|
20240517,125600,2035232210,7640,7650,7650,7640,150
|
|
20240517,125500,2034085210,7650,7650,7650,7650,21
|
|
20240517,125400,2033924560,7650,7660,7660,7630,1146
|
|
20240517,125300,2025170790,7660,7660,7660,7660,100
|
|
20240517,125200,2024404790,7650,7650,7650,7650,35
|
|
20240517,125100,2024137040,7640,7650,7660,7640,563
|
|
20240517,125000,2019833690,7650,7650,7650,7650,170
|
|
20240517,124900,2018533190,7660,7650,7660,7650,2122
|
|
20240517,124800,2002294890,7650,7650,7650,7650,346
|
|
20240517,124700,1999647990,7650,7640,7650,7630,1194
|
|
20240517,124600,1990530130,7660,7660,7660,7660,4
|
|
20240517,124500,1990499490,7640,7660,7660,7640,403
|
|
20240517,124400,1987418000,7660,7660,7660,7660,202
|
|
20240517,124300,1985870680,7650,7650,7650,7650,1938
|
|
20240517,124200,1971044980,7640,7640,7640,7640,192
|
|
20240517,124100,1969578100,7650,7650,7650,7650,101
|
|
20240517,124000,1968805450,7640,7640,7640,7640,24
|
|
20240517,123900,1968622090,7650,7650,7650,7650,25
|
|
20240517,123800,1968430840,7650,7640,7650,7640,201
|
|
20240517,123700,1966893200,7650,7650,7650,7650,1
|
|
20240517,123600,1966885550,7630,7630,7630,7630,12
|
|
20240517,123500,1966793990,7640,7640,7640,7640,1511
|
|
20240517,123400,1955249950,7640,7630,7640,7630,35
|
|
20240517,123300,1954982590,7630,7630,7640,7630,199
|
|
20240517,123200,1953463820,7630,7630,7630,7630,100
|
|
20240517,123100,1952700820,7630,7630,7630,7630,0
|
|
20240517,123000,1952700820,7630,7640,7640,7630,60
|
|
20240517,122900,1952242560,7630,7640,7640,7630,103
|
|
20240517,122800,1951455750,7630,7630,7640,7630,331
|
|
20240517,122700,1948928920,7640,7640,7640,7630,410
|
|
20240517,122600,1945797540,7640,7640,7640,7630,209
|
|
20240517,122500,1944200790,7630,7630,7640,7630,186
|
|
20240517,122400,1942780760,7640,7640,7640,7640,286
|
|
20240517,122300,1940595720,7640,7640,7640,7640,11
|
|
20240517,122200,1940511680,7640,7640,7640,7640,0
|
|
20240517,122100,1940511680,7640,7640,7640,7640,50
|
|
20240517,122000,1940129680,7640,7640,7640,7640,50
|
|
20240517,121900,1939747680,7640,7650,7650,7640,133
|
|
20240517,121800,1938731060,7650,7650,7650,7650,25
|
|
20240517,121700,1938539810,7640,7640,7640,7640,0
|
|
20240517,121600,1938539810,7640,7650,7650,7640,1458
|
|
20240517,121500,1927400680,7650,7650,7650,7650,2
|
|
20240517,121400,1927385380,7650,7650,7650,7640,87
|
|
20240517,121300,1926720260,7650,7650,7650,7650,259
|
|
20240517,121200,1924738910,7650,7650,7650,7650,178
|
|
20240517,121100,1923377210,7640,7640,7640,7640,5
|
|
20240517,121000,1923339010,7640,7640,7640,7640,72
|
|
20240517,120900,1922788930,7650,7650,7650,7650,37
|
|
20240517,120800,1922505880,7650,7640,7650,7640,99
|
|
20240517,120700,1921748540,7640,7640,7640,7640,0
|
|
20240517,120600,1921748540,7640,7640,7640,7640,50
|
|
20240517,120500,1921366540,7650,7640,7650,7640,546
|
|
20240517,120400,1917195080,7640,7640,7640,7640,672
|
|
20240517,120300,1912061000,7640,7640,7640,7640,200
|
|
20240517,120200,1910533000,7650,7650,7650,7650,122
|
|
20240517,120100,1909599700,7650,7650,7660,7650,73
|
|
20240517,120000,1909041100,7660,7660,7660,7660,15
|
|
20240517,115900,1908926200,7660,7650,7660,7640,645
|
|
20240517,115800,1903990930,7650,7650,7650,7650,383
|
|
20240517,115700,1901060980,7650,7650,7650,7650,270
|
|
20240517,115600,1898995480,7650,7650,7650,7640,527
|
|
20240517,115500,1894964080,7650,7650,7650,7640,819
|
|
20240517,115400,1888702730,7650,7650,7650,7650,300
|
|
20240517,115300,1886407730,7650,7640,7650,7640,865
|
|
20240517,115200,1879798560,7640,7640,7640,7640,240
|
|
20240517,115100,1877964960,7640,7640,7640,7640,895
|
|
20240517,115000,1871127160,7650,7640,7650,7640,160
|
|
20240517,114900,1869903350,7650,7650,7650,7650,1
|
|
20240517,114800,1869895700,7650,7650,7650,7650,5
|
|
20240517,114700,1869857450,7650,7660,7660,7650,97
|
|
20240517,114600,1869115380,7660,7650,7660,7650,25
|
|
20240517,114500,1868923950,7650,7650,7650,7650,97
|
|
20240517,114400,1868181900,7650,7650,7650,7650,15
|
|
20240517,114300,1868067150,7650,7650,7650,7650,0
|
|
20240517,114200,1868067150,7650,7650,7650,7640,76
|
|
20240517,114100,1867485760,7650,7640,7650,7630,269
|
|
20240517,114000,1865428900,7640,7650,7650,7640,129
|
|
20240517,113900,1864443250,7650,7640,7650,7640,32
|
|
20240517,113800,1864198710,7640,7640,7640,7630,24
|
|
20240517,113700,1864015360,7630,7620,7630,7620,134
|
|
20240517,113600,1862992950,7630,7620,7630,7620,290
|
|
20240517,113500,1860780260,7630,7630,7630,7630,213
|
|
20240517,113400,1859155070,7620,7630,7630,7620,890
|
|
20240517,113300,1852372750,7630,7640,7640,7630,1241
|
|
20240517,113200,1842903910,7640,7640,7640,7640,15
|
|
20240517,113100,1842789310,7630,7650,7650,7630,1069
|
|
20240517,113000,1834630590,7650,7650,7650,7640,405
|
|
20240517,112900,1831536140,7650,7640,7650,7640,1152
|
|
20240517,112800,1822734840,7650,7640,7650,7630,448
|
|
20240517,112700,1819312400,7640,7640,7640,7640,399
|
|
20240517,112600,1816264040,7640,7640,7640,7630,19
|
|
20240517,112500,1816118980,7640,7640,7640,7630,13
|
|
20240517,112400,1816019670,7640,7640,7640,7640,5
|
|
20240517,112300,1815981470,7630,7640,7640,7630,359
|
|
20240517,112200,1813241710,7640,7640,7640,7640,207
|
|
20240517,112100,1811660230,7640,7640,7640,7640,300
|
|
20240517,112000,1809368230,7640,7640,7640,7640,2
|
|
20240517,111900,1809352950,7630,7640,7640,7630,26
|
|
20240517,111800,1809154510,7640,7640,7640,7630,794
|
|
20240517,111700,1803094350,7630,7640,7640,7630,328
|
|
20240517,111600,1800591430,7630,7640,7640,7630,72
|
|
20240517,111500,1800041850,7640,7640,7640,7640,429
|
|
20240517,111400,1796764290,7640,7630,7640,7630,642
|
|
20240517,111300,1791865410,7630,7640,7640,7630,2562
|
|
20240517,111200,1772313900,7640,7650,7650,7640,1143
|
|
20240517,111100,1763581170,7650,7650,7650,7650,148
|
|
20240517,111000,1762448970,7650,7650,7650,7650,74
|
|
20240517,110900,1761882870,7650,7650,7660,7650,412
|
|
20240517,110800,1758730480,7650,7650,7650,7650,26
|
|
20240517,110700,1758531580,7640,7640,7640,7640,76
|
|
20240517,110600,1757950940,7650,7650,7650,7650,23
|
|
20240517,110500,1757774990,7650,7660,7660,7640,344
|
|
20240517,110400,1755146070,7640,7660,7670,7640,1673
|
|
20240517,110300,1742345520,7660,7650,7660,7650,1652
|
|
20240517,110200,1729706300,7650,7650,7650,7640,332
|
|
20240517,110100,1727168620,7650,7650,7650,7640,165
|
|
20240517,110000,1725906470,7650,7650,7650,7650,16
|
|
20240517,105900,1725784070,7650,7650,7650,7640,752
|
|
20240517,105800,1720036270,7650,7650,7650,7650,84
|
|
20240517,105700,1719393670,7650,7640,7650,7630,1425
|
|
20240517,105600,1708519710,7640,7640,7640,7640,133
|
|
20240517,105500,1707503590,7640,7630,7640,7630,35
|
|
20240517,105400,1707236280,7630,7630,7640,7620,377
|
|
20240517,105300,1704359780,7630,7630,7640,7630,557
|
|
20240517,105200,1700109460,7640,7640,7640,7630,394
|
|
20240517,105100,1697101600,7640,7640,7640,7630,303
|
|
20240517,105000,1694789400,7640,7630,7640,7630,131
|
|
20240517,104900,1693788660,7640,7640,7640,7630,1367
|
|
20240517,104800,1683357780,7630,7630,7640,7630,126
|
|
20240517,104700,1682396260,7640,7640,7640,7640,551
|
|
20240517,104600,1678186620,7650,7650,7650,7650,5
|
|
20240517,104500,1678148370,7650,7660,7660,7650,853
|
|
20240517,104400,1671622820,7660,7660,7660,7650,169
|
|
20240517,104300,1670328290,7660,7650,7660,7650,262
|
|
20240517,104200,1668322030,7650,7650,7650,7650,431
|
|
20240517,104100,1665024880,7660,7660,7660,7660,5
|
|
20240517,104000,1664986580,7650,7660,7660,7650,1315
|
|
20240517,103900,1654926680,7650,7660,7660,7650,200
|
|
20240517,103800,1653395190,7660,7670,7670,7660,160
|
|
20240517,103700,1652168550,7670,7670,7670,7660,528
|
|
20240517,103600,1648120570,7680,7670,7680,7660,14
|
|
20240517,103500,1648013110,7680,7670,7680,7670,31
|
|
20240517,103400,1647775120,7670,7660,7670,7660,50
|
|
20240517,103300,1647391680,7660,7660,7660,7660,140
|
|
20240517,103200,1646319280,7660,7670,7670,7660,9
|
|
20240517,103100,1646250310,7670,7680,7680,7670,144
|
|
20240517,103000,1645145810,7680,7680,7680,7630,6464
|
|
20240517,102900,1595775070,7680,7680,7680,7680,8
|
|
20240517,102800,1595713630,7650,7660,7680,7650,1042
|
|
20240517,102700,1587725620,7650,7660,7660,7650,128
|
|
20240517,102600,1586746340,7650,7670,7670,7650,1640
|
|
20240517,102500,1574184750,7670,7680,7680,7670,295
|
|
20240517,102400,1571921700,7680,7670,7680,7670,94
|
|
20240517,102300,1571199810,7670,7670,7680,7670,693
|
|
20240517,102200,1565884100,7670,7670,7670,7660,39
|
|
20240517,102100,1565585070,7660,7650,7660,7650,3460
|
|
20240517,102000,1539093470,7660,7670,7670,7660,556
|
|
20240517,101900,1534834450,7670,7660,7670,7660,1115
|
|
20240517,101800,1526293400,7670,7660,7670,7660,505
|
|
20240517,101700,1522422100,7660,7650,7660,7640,2638
|
|
20240517,101600,1502236570,7660,7660,7660,7660,6
|
|
20240517,101500,1502190610,7650,7660,7670,7650,373
|
|
20240517,101400,1499333540,7660,7660,7670,7660,295
|
|
20240517,101300,1497073790,7660,7660,7660,7660,118
|
|
20240517,101200,1496169910,7660,7660,7660,7660,296
|
|
20240517,101100,1493902550,7660,7660,7660,7660,1435
|
|
20240517,101000,1482910450,7650,7650,7650,7650,1514
|
|
20240517,100900,1471328350,7650,7660,7660,7650,384
|
|
20240517,100800,1468390420,7650,7650,7650,7650,81
|
|
20240517,100700,1467770770,7650,7630,7650,7630,691
|
|
20240517,100600,1462497520,7630,7650,7650,7630,2965
|
|
20240517,100500,1439846140,7650,7650,7650,7650,981
|
|
20240517,100400,1432341490,7650,7650,7650,7640,580
|
|
20240517,100300,1427905950,7650,7640,7650,7640,472
|
|
20240517,100200,1424296470,7640,7650,7650,7640,12
|
|
20240517,100100,1424204780,7640,7650,7650,7640,217
|
|
20240517,100000,1422545530,7650,7630,7650,7630,365
|
|
20240517,095900,1419759150,7640,7650,7650,7640,351
|
|
20240517,095800,1417076680,7650,7650,7650,7630,950
|
|
20240517,095700,1409810580,7650,7640,7660,7620,2549
|
|
20240517,095600,1390373200,7660,7660,7660,7660,4
|
|
20240517,095500,1390342560,7640,7640,7660,7640,967
|
|
20240517,095400,1382954560,7630,7640,7640,7630,236
|
|
20240517,095300,1381151590,7630,7620,7630,7620,733
|
|
20240517,095200,1375566000,7630,7630,7640,7610,5686
|
|
20240517,095100,1332257150,7640,7630,7640,7620,1424
|
|
20240517,095000,1321392280,7630,7620,7630,7610,1226
|
|
20240517,094900,1312056870,7610,7640,7650,7610,10302
|
|
20240517,094800,1233456710,7650,7650,7650,7640,105
|
|
20240517,094700,1232653480,7650,7670,7670,7650,401
|
|
20240517,094600,1229585610,7670,7670,7670,7640,8310
|
|
20240517,094500,1166023700,7680,7690,7690,7680,141
|
|
20240517,094400,1164940430,7690,7670,7690,7650,666
|
|
20240517,094300,1159840520,7690,7660,7690,7660,1014
|
|
20240517,094200,1152072860,7660,7670,7670,7660,658
|
|
20240517,094100,1147032420,7660,7690,7690,7660,1207
|
|
20240517,094000,1137785050,7660,7680,7690,7660,5303
|
|
20240517,093900,1097108640,7680,7680,7690,7680,256
|
|
20240517,093800,1095142520,7680,7680,7680,7680,300
|
|
20240517,093700,1092838520,7660,7660,7680,7650,10732
|
|
20240517,093600,1010531950,7660,7670,7670,7660,1283
|
|
20240517,093500,1000703840,7670,7670,7680,7660,387
|
|
20240517,093400,997735740,7670,7670,7670,7660,786
|
|
20240517,093300,991714460,7670,7660,7670,7660,1709
|
|
20240517,093200,978622760,7660,7670,7670,7660,642
|
|
20240517,093100,973702310,7670,7670,7670,7650,5258
|
|
20240517,093000,933456470,7670,7650,7670,7650,4411
|
|
20240517,092900,899692010,7650,7670,7680,7650,14113
|
|
20240517,092800,791594310,7680,7700,7700,7680,12129
|
|
20240517,092700,698394710,7700,7710,7720,7700,1292
|
|
20240517,092600,688444020,7700,7700,7700,7690,4037
|
|
20240517,092500,657364310,7700,7700,7710,7700,488
|
|
20240517,092400,653606660,7700,7700,7710,7700,5125
|
|
20240517,092300,614142760,7700,7730,7740,7700,3591
|
|
20240517,092200,586474000,7740,7720,7740,7720,79
|
|
20240517,092100,585862800,7740,7720,7740,7710,741
|
|
20240517,092000,580147740,7720,7710,7720,7690,8483
|
|
20240517,091900,514757300,7700,7700,7700,7700,944
|
|
20240517,091800,507488500,7700,7700,7710,7700,389
|
|
20240517,091700,504493050,7700,7690,7700,7690,1020
|
|
20240517,091600,496645520,7690,7720,7720,7690,3987
|
|
20240517,091500,465941710,7700,7710,7730,7700,4952
|
|
20240517,091400,427752980,7710,7720,7720,7700,1440
|
|
20240517,091300,416655320,7710,7720,7720,7710,1710
|
|
20240517,091200,403468570,7720,7700,7720,7690,2998
|
|
20240517,091100,380386160,7700,7700,7700,7700,1286
|
|
20240517,091000,370483960,7700,7720,7720,7700,4695
|
|
20240517,090900,334313210,7720,7730,7730,7720,212
|
|
20240517,090800,332674840,7730,7690,7740,7680,4032
|
|
20240517,090700,301619810,7690,7700,7710,7680,2438
|
|
20240517,090600,282872930,7690,7710,7720,7690,4047
|
|
20240517,090500,251709400,7710,7760,7760,7700,15951
|
|
20240517,090400,128520700,7760,7760,7760,7750,1308
|
|
20240517,090300,118371620,7750,7780,7800,7750,6229
|
|
20240517,090200,69982050,7790,7790,7800,7780,3046
|
|
20240517,090100,46254100,7790,7810,7810,7790,2717
|
|
20240517,090000,25077360,7820,7850,7850,7820,3191
|