630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,192700,3065883690,7960,7960,7960,7960,10143
|
|
20240508,192600,3065883690,7960,7960,7960,7960,0
|
|
20240508,192500,3065883690,7960,7960,7960,7960,0
|
|
20240508,192400,3065883690,7960,7960,7960,7960,0
|
|
20240508,192300,3065883690,7960,7960,7960,7960,0
|
|
20240508,192200,3065883690,7960,7960,7960,7960,0
|
|
20240508,192100,3065883690,7960,7960,7960,7960,0
|
|
20240508,192000,3065883690,7960,7960,7960,7960,0
|
|
20240508,191900,3065883690,7960,7960,7960,7960,0
|
|
20240508,191800,3065883690,7960,7960,7960,7960,0
|
|
20240508,191700,3065883690,7960,7960,7960,7960,0
|
|
20240508,191600,3065883690,7960,7960,7960,7960,0
|
|
20240508,191500,3065883690,7960,7960,7960,7960,0
|
|
20240508,191400,3065883690,7960,7960,7960,7960,0
|
|
20240508,191300,3065883690,7960,7960,7960,7960,0
|
|
20240508,191200,3065883690,7960,7960,7960,7960,0
|
|
20240508,191100,3065883690,7960,7960,7960,7960,0
|
|
20240508,191000,3065883690,7960,7960,7960,7960,0
|
|
20240508,190900,3065883690,7960,7960,7960,7960,0
|
|
20240508,190800,3065883690,7960,7960,7960,7960,0
|
|
20240508,190700,3065883690,7960,7960,7960,7960,0
|
|
20240508,190600,3065883690,7960,7960,7960,7960,0
|
|
20240508,190500,3065883690,7960,7960,7960,7960,0
|
|
20240508,190400,3065883690,7960,7960,7960,7960,0
|
|
20240508,190300,3065883690,7960,7960,7960,7960,0
|
|
20240508,190200,3065883690,7960,7960,7960,7960,0
|
|
20240508,190100,3065883690,7960,7960,7960,7960,0
|
|
20240508,190000,3065883690,7960,7960,7960,7960,0
|
|
20240508,185900,3065883690,7960,7960,7960,7960,0
|
|
20240508,185800,3065883690,7960,7960,7960,7960,0
|
|
20240508,185700,3065883690,7960,7960,7960,7960,10143
|
|
20240508,185600,3065883690,7960,7960,7960,7960,0
|
|
20240508,185500,3065883690,7960,7960,7960,7960,0
|
|
20240508,185400,3065883690,7960,7960,7960,7960,0
|
|
20240508,185300,3065883690,7960,7960,7960,7960,0
|
|
20240508,185200,3065883690,7960,7960,7960,7960,0
|
|
20240508,185100,3065883690,7960,7960,7960,7960,0
|
|
20240508,185000,3065883690,7960,7960,7960,7960,0
|
|
20240508,184900,3065883690,7960,7960,7960,7960,0
|
|
20240508,184800,3065883690,7960,7960,7960,7960,0
|
|
20240508,184700,3065883690,7960,7960,7960,7960,0
|
|
20240508,184600,3065883690,7960,7960,7960,7960,0
|
|
20240508,184500,3065883690,7960,7960,7960,7960,0
|
|
20240508,184400,3065883690,7960,7960,7960,7960,0
|
|
20240508,184300,3065883690,7960,7960,7960,7960,0
|
|
20240508,184200,3065883690,7960,7960,7960,7960,0
|
|
20240508,184100,3065883690,7960,7960,7960,7960,0
|
|
20240508,184000,3065883690,7960,7960,7960,7960,0
|
|
20240508,183900,3065883690,7960,7960,7960,7960,0
|
|
20240508,183800,3065883690,7960,7960,7960,7960,0
|
|
20240508,183700,3065883690,7960,7960,7960,7960,0
|
|
20240508,183600,3065883690,7960,7960,7960,7960,0
|
|
20240508,183500,3065883690,7960,7960,7960,7960,0
|
|
20240508,183400,3065883690,7960,7960,7960,7960,0
|
|
20240508,183300,3065883690,7960,7960,7960,7960,0
|
|
20240508,183200,3065883690,7960,7960,7960,7960,0
|
|
20240508,183100,3065883690,7960,7960,7960,7960,0
|
|
20240508,183000,3065883690,7960,7960,7960,7960,0
|
|
20240508,182900,3065883690,7960,7960,7960,7960,0
|
|
20240508,182800,3065883690,7960,7960,7960,7960,0
|
|
20240508,182700,3065883690,7960,7960,7960,7960,10143
|
|
20240508,182600,3065883690,7960,7960,7960,7960,0
|
|
20240508,182500,3065883690,7960,7960,7960,7960,0
|
|
20240508,182400,3065883690,7960,7960,7960,7960,0
|
|
20240508,182300,3065883690,7960,7960,7960,7960,0
|
|
20240508,182200,3065883690,7960,7960,7960,7960,0
|
|
20240508,182100,3065883690,7960,7960,7960,7960,0
|
|
20240508,182000,3065883690,7960,7960,7960,7960,0
|
|
20240508,181900,3065883690,7960,7960,7960,7960,0
|
|
20240508,181800,3065883690,7960,7960,7960,7960,0
|
|
20240508,181700,3065883690,7960,7960,7960,7960,0
|
|
20240508,181600,3065883690,7960,7960,7960,7960,0
|
|
20240508,181500,3065883690,7960,7960,7960,7960,0
|
|
20240508,181400,3065883690,7960,7960,7960,7960,0
|
|
20240508,181300,3065883690,7960,7960,7960,7960,0
|
|
20240508,181200,3065883690,7960,7960,7960,7960,0
|
|
20240508,181100,3065883690,7960,7960,7960,7960,0
|
|
20240508,181000,3065883690,7960,7960,7960,7960,0
|
|
20240508,180900,3065883690,7960,7960,7960,7960,0
|
|
20240508,180800,3065883690,7960,7960,7960,7960,0
|
|
20240508,180700,3065883690,7960,7960,7960,7960,0
|
|
20240508,180600,3065883690,7960,7960,7960,7960,0
|
|
20240508,180500,3065883690,7960,7960,7960,7960,0
|
|
20240508,180400,3065883690,7960,7960,7960,7960,0
|
|
20240508,180300,3065883690,7960,7960,7960,7960,0
|
|
20240508,180200,3065883690,7960,7960,7960,7960,0
|
|
20240508,180100,3065883690,7960,7960,7960,7960,0
|
|
20240508,180000,3065883690,7960,7960,7960,7960,0
|
|
20240508,175900,3065883690,7960,7960,7960,7960,0
|
|
20240508,175800,3065883690,7960,7960,7960,7960,0
|
|
20240508,175700,3065883690,7960,7960,7960,7960,10143
|
|
20240508,175600,3065883690,7960,7960,7960,7960,0
|
|
20240508,175500,3065883690,7960,7960,7960,7960,0
|
|
20240508,175400,3065883690,7960,7960,7960,7960,0
|
|
20240508,175300,3065883690,7960,7960,7960,7960,0
|
|
20240508,175200,3065883690,7960,7960,7960,7960,0
|
|
20240508,175100,3065883690,7960,7960,7960,7960,0
|
|
20240508,175000,3065883690,7960,7960,7960,7960,0
|
|
20240508,174900,3065883690,7960,7960,7960,7960,0
|
|
20240508,174800,3065883690,7960,7960,7960,7960,0
|
|
20240508,174700,3065883690,7960,7960,7960,7960,0
|
|
20240508,174600,3065883690,7960,7960,7960,7960,0
|
|
20240508,174500,3065883690,7960,7960,7960,7960,0
|
|
20240508,174400,3065883690,7960,7960,7960,7960,0
|
|
20240508,174300,3065883690,7960,7960,7960,7960,0
|
|
20240508,174200,3065883690,7960,7960,7960,7960,0
|
|
20240508,174100,3065883690,7960,7960,7960,7960,0
|
|
20240508,174000,3065883690,7960,7960,7960,7960,0
|
|
20240508,173900,3065883690,7960,7960,7960,7960,0
|
|
20240508,173800,3065883690,7960,7960,7960,7960,0
|
|
20240508,173700,3065883690,7960,7960,7960,7960,0
|
|
20240508,173600,3065883690,7960,7960,7960,7960,0
|
|
20240508,173500,3065883690,7960,7960,7960,7960,0
|
|
20240508,173400,3065883690,7960,7960,7960,7960,0
|
|
20240508,173300,3065883690,7960,7960,7960,7960,0
|
|
20240508,173200,3065883690,7960,7960,7960,7960,0
|
|
20240508,173100,3065883690,7960,7960,7960,7960,0
|
|
20240508,173000,3065883690,7960,7960,7960,7960,0
|
|
20240508,172900,3065883690,7960,7960,7960,7960,0
|
|
20240508,172800,3065883690,7960,7960,7960,7960,0
|
|
20240508,172700,3065883690,7960,7960,7960,7960,10143
|
|
20240508,172600,3065883690,7960,7960,7960,7960,0
|
|
20240508,172500,3065883690,7960,7960,7960,7960,0
|
|
20240508,172400,3065883690,7960,7960,7960,7960,0
|
|
20240508,172300,3065883690,7960,7960,7960,7960,0
|
|
20240508,172200,3065883690,7960,7960,7960,7960,0
|
|
20240508,172100,3065883690,7960,7960,7960,7960,0
|
|
20240508,172000,3065883690,7960,7960,7960,7960,0
|
|
20240508,171900,3065883690,7960,7960,7960,7960,0
|
|
20240508,171800,3065883690,7960,7960,7960,7960,0
|
|
20240508,171700,3065883690,7960,7960,7960,7960,0
|
|
20240508,171600,3065883690,7960,7960,7960,7960,0
|
|
20240508,171500,3065883690,7960,7960,7960,7960,0
|
|
20240508,171400,3065883690,7960,7960,7960,7960,0
|
|
20240508,171300,3065883690,7960,7960,7960,7960,0
|
|
20240508,171200,3065883690,7960,7960,7960,7960,0
|
|
20240508,171100,3065883690,7960,7960,7960,7960,0
|
|
20240508,171000,3065883690,7960,7960,7960,7960,0
|
|
20240508,170900,3065883690,7960,7960,7960,7960,0
|
|
20240508,170800,3065883690,7960,7960,7960,7960,0
|
|
20240508,170700,3065883690,7960,7960,7960,7960,0
|
|
20240508,170600,3065883690,7960,7960,7960,7960,0
|
|
20240508,170500,3065883690,7960,7960,7960,7960,0
|
|
20240508,170400,3065883690,7960,7960,7960,7960,0
|
|
20240508,170300,3065883690,7960,7960,7960,7960,0
|
|
20240508,170200,3065883690,7960,7960,7960,7960,0
|
|
20240508,170100,3065883690,7960,7960,7960,7960,0
|
|
20240508,170000,3065883690,7960,7960,7960,7960,0
|
|
20240508,165900,3065883690,7960,7960,7960,7960,0
|
|
20240508,165800,3065883690,7960,7960,7960,7960,0
|
|
20240508,165700,3065883690,7960,7960,7960,7960,10143
|
|
20240508,165600,3065883690,7960,7960,7960,7960,0
|
|
20240508,165500,3065883690,7960,7960,7960,7960,0
|
|
20240508,165400,3065883690,7960,7960,7960,7960,0
|
|
20240508,165300,3065883690,7960,7960,7960,7960,0
|
|
20240508,165200,3065883690,7960,7960,7960,7960,0
|
|
20240508,165100,3065883690,7960,7960,7960,7960,0
|
|
20240508,165000,3065883690,7960,7960,7960,7960,0
|
|
20240508,164900,3065883690,7960,7960,7960,7960,0
|
|
20240508,164800,3065883690,7960,7960,7960,7960,0
|
|
20240508,164700,3065883690,7960,7960,7960,7960,0
|
|
20240508,164600,3065883690,7960,7960,7960,7960,0
|
|
20240508,164500,3065883690,7960,7960,7960,7960,0
|
|
20240508,164400,3065883690,7960,7960,7960,7960,0
|
|
20240508,164300,3065883690,7960,7960,7960,7960,0
|
|
20240508,164200,3065883690,7960,7960,7960,7960,0
|
|
20240508,164100,3065883690,7960,7960,7960,7960,0
|
|
20240508,164000,3065883690,7960,7960,7960,7960,0
|
|
20240508,163900,3065883690,7960,7960,7960,7960,0
|
|
20240508,163800,3065883690,7960,7960,7960,7960,0
|
|
20240508,163700,3065883690,7960,7960,7960,7960,0
|
|
20240508,163600,3065883690,7960,7960,7960,7960,0
|
|
20240508,163500,3065883690,7960,7960,7960,7960,0
|
|
20240508,163400,3065883690,7960,7960,7960,7960,0
|
|
20240508,163300,3065883690,7960,7960,7960,7960,0
|
|
20240508,163200,3065883690,7960,7960,7960,7960,0
|
|
20240508,163100,3065883690,7960,7960,7960,7960,0
|
|
20240508,163000,3065883690,7960,7960,7960,7960,0
|
|
20240508,162900,3065883690,7960,7960,7960,7960,0
|
|
20240508,162800,3065883690,7960,7960,7960,7960,0
|
|
20240508,162700,3065883690,7960,7960,7960,7960,10143
|
|
20240508,162600,3065883690,7960,7960,7960,7960,0
|
|
20240508,162500,3065883690,7960,7960,7960,7960,0
|
|
20240508,162400,3065883690,7960,7960,7960,7960,0
|
|
20240508,162300,3065883690,7960,7960,7960,7960,0
|
|
20240508,162200,3065883690,7960,7960,7960,7960,0
|
|
20240508,162100,3065883690,7960,7960,7960,7960,0
|
|
20240508,162000,3065883690,7960,7960,7960,7960,0
|
|
20240508,161900,3065883690,7960,7960,7960,7960,0
|
|
20240508,161800,3065883690,7960,7960,7960,7960,0
|
|
20240508,161700,3065883690,7960,7960,7960,7960,0
|
|
20240508,161600,3065883690,7960,7960,7960,7960,0
|
|
20240508,161500,3065883690,7960,7960,7960,7960,0
|
|
20240508,161400,3065883690,7960,7960,7960,7960,0
|
|
20240508,161300,3065883690,7960,7960,7960,7960,0
|
|
20240508,161200,3065883690,7960,7960,7960,7960,0
|
|
20240508,161100,3065883690,7960,7960,7960,7960,0
|
|
20240508,161000,3065883690,7960,7960,7960,7960,0
|
|
20240508,160900,3065883690,7960,7960,7960,7960,0
|
|
20240508,160800,3065883690,7960,7960,7960,7960,0
|
|
20240508,160700,3065883690,7960,7960,7960,7960,0
|
|
20240508,160600,3065883690,7960,7960,7960,7960,0
|
|
20240508,160500,3065883690,7960,7960,7960,7960,0
|
|
20240508,160400,3065883690,7960,7960,7960,7960,0
|
|
20240508,160300,3065883690,7960,7960,7960,7960,0
|
|
20240508,160200,3065883690,7960,7960,7960,7960,0
|
|
20240508,160100,3065883690,7960,7960,7960,7960,0
|
|
20240508,160000,3065883690,7960,7960,7960,7960,0
|
|
20240508,155900,3065883690,7960,7960,7960,7960,0
|
|
20240508,155800,3065883690,7960,7960,7960,7960,0
|
|
20240508,155700,3065883690,7960,7960,7960,7960,10143
|
|
20240508,155600,3065883690,7960,7960,7960,7960,0
|
|
20240508,155500,3065883690,7960,7960,7960,7960,0
|
|
20240508,155400,3065883690,7960,7960,7960,7960,0
|
|
20240508,155300,3065883690,7960,7960,7960,7960,0
|
|
20240508,155200,3065883690,7960,7960,7960,7960,0
|
|
20240508,155100,3065883690,7960,7960,7960,7960,0
|
|
20240508,155000,3065883690,7960,7960,7960,7960,0
|
|
20240508,154900,3065883690,7960,7960,7960,7960,0
|
|
20240508,154800,3065883690,7960,7960,7960,7960,0
|
|
20240508,154700,3065883690,7960,7960,7960,7960,0
|
|
20240508,154600,3065883690,7960,7960,7960,7960,0
|
|
20240508,154500,3065883690,7960,7960,7960,7960,0
|
|
20240508,154400,3065883690,7960,7960,7960,7960,0
|
|
20240508,154300,3065883690,7960,7960,7960,7960,0
|
|
20240508,154200,3065883690,7960,7960,7960,7960,0
|
|
20240508,154100,3065883690,7960,7960,7960,7960,0
|
|
20240508,154000,3065883690,7960,7960,7960,7960,0
|
|
20240508,153900,3065883690,7960,7960,7960,7960,0
|
|
20240508,153800,3065883690,7960,7960,7960,7960,0
|
|
20240508,153700,3065883690,7960,7960,7960,7960,0
|
|
20240508,153600,3065883690,7960,7960,7960,7960,0
|
|
20240508,153500,3065883690,7960,7960,7960,7960,0
|
|
20240508,153400,3065883690,7960,7960,7960,7960,0
|
|
20240508,153300,3065883690,7960,7960,7960,7960,0
|
|
20240508,153200,3065883690,7960,7960,7960,7960,0
|
|
20240508,153100,3065883690,7960,7960,7960,7960,0
|
|
20240508,153000,3065883690,7960,7960,7960,7960,10143
|
|
20240508,152900,2985145410,7970,7970,7970,7970,0
|
|
20240508,152800,2985145410,7970,7970,7970,7970,0
|
|
20240508,152700,2985145410,7970,7970,7970,7970,0
|
|
20240508,152600,2985145410,7970,7970,7970,7970,0
|
|
20240508,152500,2985145410,7970,7970,7970,7970,0
|
|
20240508,152400,2985145410,7970,7970,7970,7970,0
|
|
20240508,152300,2985145410,7970,7970,7970,7970,0
|
|
20240508,152200,2985145410,7970,7970,7970,7970,0
|
|
20240508,152100,2985145410,7970,7970,7970,7970,0
|
|
20240508,152000,2985145410,7970,7970,7970,7970,0
|
|
20240508,151900,2985145410,7970,7960,7970,7930,14867
|
|
20240508,151800,2867012460,7960,7960,7960,7940,1477
|
|
20240508,151700,2855264440,7960,7950,7960,7940,1416
|
|
20240508,151600,2844008620,7960,7980,7980,7950,8064
|
|
20240508,151500,2779834440,7970,7980,7980,7970,770
|
|
20240508,151400,2773695860,7980,7990,7990,7980,2431
|
|
20240508,151300,2754296310,7990,7980,7990,7980,1638
|
|
20240508,151200,2741208740,7990,7970,7990,7970,61
|
|
20240508,151100,2740722550,7980,7980,7990,7980,2375
|
|
20240508,151000,2721768430,7980,7990,7990,7980,20
|
|
20240508,150900,2721608640,8000,7990,8000,7990,3365
|
|
20240508,150800,2694708250,7990,7990,7990,7980,58
|
|
20240508,150700,2694244990,7990,7990,7990,7990,447
|
|
20240508,150600,2690673460,7980,7980,7990,7980,1387
|
|
20240508,150500,2679604200,7980,7990,7990,7980,3078
|
|
20240508,150400,2655041660,7990,7990,7990,7990,12
|
|
20240508,150300,2654945780,7980,7990,7990,7980,888
|
|
20240508,150200,2647858160,7990,7990,7990,7990,805
|
|
20240508,150100,2641426210,7990,7990,8000,7990,729
|
|
20240508,150000,2635600840,7990,7990,8000,7990,394
|
|
20240508,145900,2632452340,8000,8000,8000,8000,40
|
|
20240508,145800,2632132340,8000,8000,8000,8000,198
|
|
20240508,145700,2630548340,8000,8000,8010,8000,1344
|
|
20240508,145600,2619796300,8000,8000,8000,8000,1033
|
|
20240508,145500,2611532300,7990,8000,8000,7990,365
|
|
20240508,145400,2608615350,8000,8000,8000,8000,1
|
|
20240508,145300,2608607350,7990,7990,8000,7990,2537
|
|
20240508,145200,2588327420,7990,7990,8000,7990,774
|
|
20240508,145100,2582143050,7990,8000,8000,7990,1029
|
|
20240508,145000,2573913050,8000,8000,8000,7990,175
|
|
20240508,144900,2572513430,8000,8000,8000,7990,1516
|
|
20240508,144800,2560385440,8000,7990,8000,7980,1279
|
|
20240508,144700,2550166470,7990,7990,7990,7990,1459
|
|
20240508,144600,2538509060,7990,8000,8000,7990,810
|
|
20240508,144500,2532036060,8000,8000,8000,7990,802
|
|
20240508,144400,2525623060,7990,7990,7990,7990,1
|
|
20240508,144300,2525615070,7990,8010,8010,7990,1825
|
|
20240508,144200,2511022390,8000,8020,8020,8000,2267
|
|
20240508,144100,2492856860,8020,8010,8030,8010,4130
|
|
20240508,144000,2459735990,8020,7990,8020,7990,6964
|
|
20240508,143900,2404023170,8000,8000,8000,7990,118
|
|
20240508,143800,2403079620,7990,8000,8000,7990,3564
|
|
20240508,143700,2374592570,7990,7980,7990,7980,658
|
|
20240508,143600,2369335700,7980,7990,7990,7980,803
|
|
20240508,143500,2362926070,7990,7990,8000,7990,3937
|
|
20240508,143400,2331463910,7990,7980,7990,7970,2666
|
|
20240508,143300,2310191990,7960,7960,7980,7960,2415
|
|
20240508,143200,2290949730,7960,7960,7960,7960,500
|
|
20240508,143100,2286969730,7960,7970,7970,7950,4154
|
|
20240508,143000,2253923860,7960,7970,7970,7950,1967
|
|
20240508,142900,2238262630,7960,7960,7960,7960,1335
|
|
20240508,142800,2227636030,7960,7970,7970,7950,1064
|
|
20240508,142700,2219166520,7960,7970,7970,7960,285
|
|
20240508,142600,2216897790,7960,7970,7970,7960,1232
|
|
20240508,142500,2207089870,7970,7970,7970,7960,772
|
|
20240508,142400,2200939590,7970,7950,7970,7950,4164
|
|
20240508,142300,2167815170,7950,7940,7950,7940,1041
|
|
20240508,142200,2159549580,7940,7940,7940,7940,490
|
|
20240508,142100,2155658980,7940,7950,7950,7940,1141
|
|
20240508,142000,2146597080,7950,7940,7950,7940,1376
|
|
20240508,141900,2135671580,7930,7930,7930,7930,150
|
|
20240508,141800,2134482080,7940,7940,7950,7930,285
|
|
20240508,141700,2132219610,7940,7940,7950,7940,1386
|
|
20240508,141600,2121214760,7950,7940,7950,7940,503
|
|
20240508,141500,2117220920,7940,7940,7950,7940,458
|
|
20240508,141400,2113584150,7940,7940,7940,7940,1042
|
|
20240508,141300,2105310670,7940,7940,7940,7940,212
|
|
20240508,141200,2103627390,7940,7940,7940,7940,2
|
|
20240508,141100,2103611510,7930,7940,7940,7930,64
|
|
20240508,141000,2103103950,7940,7950,7950,7940,509
|
|
20240508,140900,2099062480,7930,7930,7930,7930,42
|
|
20240508,140800,2098729420,7950,7940,7950,7930,510
|
|
20240508,140700,2094683890,7940,7940,7940,7940,1226
|
|
20240508,140600,2084949450,7930,7930,7930,7930,107
|
|
20240508,140500,2084100940,7930,7930,7930,7920,14
|
|
20240508,140400,2083990000,7920,7920,7920,7920,51
|
|
20240508,140300,2083586080,7920,7930,7930,7920,1638
|
|
20240508,140200,2070611740,7920,7920,7920,7920,20
|
|
20240508,140100,2070453340,7920,7920,7920,7920,521
|
|
20240508,140000,2066327020,7920,7920,7920,7920,42
|
|
20240508,135900,2065994380,7920,7920,7920,7920,3
|
|
20240508,135800,2065970620,7930,7930,7930,7930,502
|
|
20240508,135700,2061989760,7930,7930,7930,7930,461
|
|
20240508,135600,2058334030,7930,7940,7940,7930,631
|
|
20240508,135500,2053330190,7940,7940,7940,7940,0
|
|
20240508,135400,2053330190,7940,7930,7940,7930,52
|
|
20240508,135300,2052917810,7920,7920,7920,7920,340
|
|
20240508,135200,2050225010,7920,7930,7930,7920,31
|
|
20240508,135100,2049979290,7930,7930,7930,7930,453
|
|
20240508,135000,2046387000,7930,7930,7930,7930,482
|
|
20240508,134900,2042564740,7930,7930,7930,7930,100
|
|
20240508,134800,2041771740,7920,7920,7930,7920,230
|
|
20240508,134700,2039950130,7920,7920,7920,7920,139
|
|
20240508,134600,2038849250,7920,7920,7920,7920,60
|
|
20240508,134500,2038374050,7920,7930,7930,7920,111
|
|
20240508,134400,2037494920,7910,7920,7920,7910,397
|
|
20240508,134300,2034353470,7920,7930,7930,7920,129
|
|
20240508,134200,2033331080,7930,7930,7930,7910,1359
|
|
20240508,134100,2022574220,7940,7930,7940,7930,31
|
|
20240508,134000,2022328370,7930,7930,7930,7930,107
|
|
20240508,133900,2021479860,7930,7930,7930,7930,46
|
|
20240508,133800,2021115080,7940,7940,7940,7940,0
|
|
20240508,133700,2021115080,7940,7930,7940,7910,856
|
|
20240508,133600,2014338170,7930,7930,7930,7930,60
|
|
20240508,133500,2013862370,7930,7930,7930,7930,103
|
|
20240508,133400,2013045580,7920,7920,7920,7920,2
|
|
20240508,133300,2013029740,7920,7910,7920,7910,272
|
|
20240508,133200,2010877000,7920,7920,7920,7920,5
|
|
20240508,133100,2010837400,7920,7920,7920,7920,160
|
|
20240508,133000,2009570200,7930,7930,7930,7930,160
|
|
20240508,132900,2008301400,7930,7920,7930,7920,53
|
|
20240508,132800,2007881610,7920,7920,7920,7920,69
|
|
20240508,132700,2007335130,7920,7920,7920,7920,215
|
|
20240508,132600,2005632330,7920,7920,7920,7920,2
|
|
20240508,132500,2005616490,7920,7920,7920,7920,0
|
|
20240508,132400,2005616490,7920,7910,7920,7910,201
|
|
20240508,132300,2004026570,7920,7920,7920,7920,1
|
|
20240508,132200,2004018650,7920,7910,7920,7910,171
|
|
20240508,132100,2002666030,7910,7910,7910,7910,238
|
|
20240508,132000,2000783450,7910,7910,7910,7910,0
|
|
20240508,131900,2000783450,7910,7920,7920,7910,8
|
|
20240508,131800,2000720160,7900,7900,7900,7900,194
|
|
20240508,131700,1999187560,7920,7920,7920,7920,1
|
|
20240508,131600,1999179640,7920,7920,7920,7920,100
|
|
20240508,131500,1998387640,7920,7920,7920,7900,96
|
|
20240508,131400,1997628720,7920,7910,7920,7900,170
|
|
20240508,131300,1996284270,7920,7910,7920,7910,1600
|
|
20240508,131200,1983624770,7920,7910,7920,7910,3
|
|
20240508,131100,1983601020,7920,7920,7920,7920,2
|
|
20240508,131000,1983585180,7930,7920,7930,7920,103
|
|
20240508,130900,1982768410,7930,7910,7930,7910,1933
|
|
20240508,130800,1967478360,7910,7910,7910,7910,1
|
|
20240508,130700,1967470450,7890,7900,7900,7890,32
|
|
20240508,130600,1967217660,7900,7900,7900,7900,15
|
|
20240508,130500,1967099160,7900,7910,7910,7900,94
|
|
20240508,130400,1966356520,7910,7890,7910,7890,7617
|
|
20240508,130300,1906181260,7900,7900,7900,7900,976
|
|
20240508,130200,1898470860,7900,7900,7900,7900,0
|
|
20240508,130100,1898470860,7900,7900,7900,7900,0
|
|
20240508,130000,1898470860,7900,7900,7900,7900,0
|
|
20240508,125900,1898470860,7900,7890,7900,7890,576
|
|
20240508,125800,1893926180,7890,7890,7890,7880,12
|
|
20240508,125700,1893831510,7880,7900,7900,7880,542
|
|
20240508,125600,1889555130,7900,7900,7900,7900,308
|
|
20240508,125500,1887121930,7900,7890,7910,7890,872
|
|
20240508,125400,1880239410,7910,7910,7910,7910,5
|
|
20240508,125300,1880199860,7900,7890,7900,7890,140
|
|
20240508,125200,1879094240,7890,7900,7900,7890,806
|
|
20240508,125100,1872727910,7900,7900,7900,7900,5
|
|
20240508,125000,1872688410,7910,7900,7920,7900,189
|
|
20240508,124900,1871194970,7910,7910,7910,7910,1203
|
|
20240508,124800,1861679240,7920,7940,7940,7920,232
|
|
20240508,124700,1859841780,7930,7930,7940,7930,42
|
|
20240508,124600,1859508680,7930,7930,7930,7930,117
|
|
20240508,124500,1858580870,7930,7920,7930,7920,231
|
|
20240508,124400,1856750320,7920,7930,7930,7920,510
|
|
20240508,124300,1852711040,7940,7940,7940,7940,24
|
|
20240508,124200,1852520480,7940,7940,7940,7940,100
|
|
20240508,124100,1851726480,7940,7920,7940,7910,526
|
|
20240508,124000,1847560600,7920,7940,7940,7920,228
|
|
20240508,123900,1845752840,7940,7940,7940,7940,261
|
|
20240508,123800,1843680500,7940,7940,7950,7940,735
|
|
20240508,123700,1837843600,7940,7940,7940,7940,78
|
|
20240508,123600,1837224280,7940,7940,7940,7940,17
|
|
20240508,123500,1837089300,7930,7930,7930,7930,39
|
|
20240508,123400,1836780030,7930,7930,7930,7930,300
|
|
20240508,123300,1834401030,7940,7940,7940,7940,7
|
|
20240508,123200,1834345450,7940,7940,7940,7940,50
|
|
20240508,123100,1833948450,7930,7950,7950,7930,9326
|
|
20240508,123000,1759978650,7950,7950,7950,7950,12
|
|
20240508,122900,1759883250,7950,7950,7950,7950,220
|
|
20240508,122800,1758134250,7940,7940,7940,7940,50
|
|
20240508,122700,1757737250,7940,7940,7940,7940,1731
|
|
20240508,122600,1743993110,7940,7930,7940,7930,231
|
|
20240508,122500,1742161180,7930,7930,7930,7930,13
|
|
20240508,122400,1742058090,7930,7940,7940,7930,1764
|
|
20240508,122300,1728067060,7940,7930,7940,7930,10
|
|
20240508,122200,1727987710,7930,7940,7940,7930,1482
|
|
20240508,122100,1716235240,7940,7940,7940,7930,16
|
|
20240508,122000,1716108330,7940,7940,7940,7940,0
|
|
20240508,121900,1716108330,7940,7940,7950,7940,468
|
|
20240508,121800,1712392390,7950,7950,7950,7950,102
|
|
20240508,121700,1711581490,7950,7940,7950,7930,54
|
|
20240508,121600,1711153080,7950,7950,7950,7950,12
|
|
20240508,121500,1711057680,7940,7930,7950,7930,167
|
|
20240508,121400,1709732200,7930,7940,7940,7930,263
|
|
20240508,121300,1707646510,7940,7940,7940,7940,11
|
|
20240508,121200,1707559170,7930,7950,7950,7930,108
|
|
20240508,121100,1706702710,7940,7950,7950,7940,686
|
|
20240508,121000,1701252400,7940,7940,7950,7930,328
|
|
20240508,120900,1698649290,7950,7930,7950,7930,4
|
|
20240508,120800,1698617520,7940,7940,7940,7940,900
|
|
20240508,120700,1691471520,7940,7940,7940,7940,302
|
|
20240508,120600,1689073640,7940,7950,7950,7940,93
|
|
20240508,120500,1688334400,7960,7960,7960,7960,0
|
|
20240508,120400,1688334400,7960,7960,7960,7960,1
|
|
20240508,120300,1688326440,7960,7950,7960,7950,106
|
|
20240508,120200,1687483710,7960,7950,7960,7950,234
|
|
20240508,120100,1685622370,7960,7950,7960,7950,204
|
|
20240508,120000,1684000530,7960,7950,7960,7950,667
|
|
20240508,115900,1678696810,7960,7960,7960,7950,217
|
|
20240508,115800,1676971490,7950,7960,7960,7950,337
|
|
20240508,115700,1674289300,7950,7960,7960,7950,254
|
|
20240508,115600,1672269750,7960,7960,7960,7950,129
|
|
20240508,115500,1671243920,7960,7970,7970,7960,1088
|
|
20240508,115400,1662579260,7970,7960,7970,7960,1715
|
|
20240508,115300,1648918910,7950,7930,7960,7920,1148
|
|
20240508,115200,1639796290,7940,7920,7940,7910,1540
|
|
20240508,115100,1627595130,7930,7930,7930,7920,346
|
|
20240508,115000,1624851730,7930,7930,7930,7930,0
|
|
20240508,114900,1624851730,7930,7920,7930,7920,123
|
|
20240508,114800,1623876540,7930,7920,7930,7920,674
|
|
20240508,114700,1618538080,7920,7920,7930,7920,507
|
|
20240508,114600,1614522440,7930,7930,7930,7920,511
|
|
20240508,114500,1610475210,7930,7930,7930,7920,118
|
|
20240508,114400,1609540580,7920,7920,7920,7910,3285
|
|
20240508,114300,1583526380,7920,7910,7920,7910,1542
|
|
20240508,114200,1571316740,7920,7920,7920,7920,347
|
|
20240508,114100,1568568500,7920,7920,7920,7910,93
|
|
20240508,114000,1567832240,7910,7900,7910,7900,1107
|
|
20240508,113900,1559077350,7900,7900,7900,7900,178
|
|
20240508,113800,1557671150,7900,7900,7900,7900,24
|
|
20240508,113700,1557481550,7890,7900,7900,7890,6
|
|
20240508,113600,1557434160,7900,7900,7900,7900,0
|
|
20240508,113500,1557434160,7900,7900,7900,7890,231
|
|
20240508,113400,1555611260,7910,7900,7910,7900,1076
|
|
20240508,113300,1547110540,7900,7890,7900,7890,51
|
|
20240508,113200,1546708140,7900,7890,7900,7890,302
|
|
20240508,113100,1544325350,7900,7890,7900,7890,518
|
|
20240508,113000,1540238300,7890,7890,7890,7890,770
|
|
20240508,112900,1534163000,7880,7890,7890,7870,1191
|
|
20240508,112800,1524779150,7890,7890,7890,7890,348
|
|
20240508,112700,1522033430,7890,7890,7890,7890,640
|
|
20240508,112600,1516983830,7890,7890,7900,7890,1970
|
|
20240508,112500,1501427670,7890,7880,7890,7880,136
|
|
20240508,112400,1500355180,7900,7890,7900,7880,953
|
|
20240508,112300,1492837920,7890,7850,7890,7850,6439
|
|
20240508,112200,1442240070,7850,7850,7850,7850,114
|
|
20240508,112100,1441345170,7850,7840,7850,7840,910
|
|
20240508,112000,1434202170,7840,7850,7850,7830,717
|
|
20240508,111900,1428580720,7850,7850,7850,7840,57
|
|
20240508,111800,1428133820,7850,7850,7850,7850,0
|
|
20240508,111700,1428133820,7850,7850,7850,7840,1268
|
|
20240508,111600,1418185020,7850,7860,7860,7850,294
|
|
20240508,111500,1415876910,7860,7860,7860,7860,41
|
|
20240508,111400,1415554650,7860,7860,7860,7860,22
|
|
20240508,111300,1415381730,7840,7850,7850,7840,3087
|
|
20240508,111200,1391175860,7840,7840,7840,7840,764
|
|
20240508,111100,1385186100,7850,7840,7860,7840,1218
|
|
20240508,111000,1375624640,7850,7840,7850,7810,2828
|
|
20240508,110900,1353454250,7810,7820,7820,7810,2715
|
|
20240508,110800,1332224950,7830,7830,7830,7830,678
|
|
20240508,110700,1326916210,7830,7830,7830,7830,692
|
|
20240508,110600,1321497850,7830,7840,7840,7830,307
|
|
20240508,110500,1319094030,7830,7840,7840,7830,54
|
|
20240508,110400,1318670690,7830,7830,7830,7830,19
|
|
20240508,110300,1318521920,7840,7840,7840,7840,2
|
|
20240508,110200,1318506240,7830,7840,7840,7830,42
|
|
20240508,110100,1318177010,7830,7840,7840,7830,537
|
|
20240508,110000,1313972290,7830,7830,7840,7830,302
|
|
20240508,105900,1311607610,7830,7830,7830,7820,930
|
|
20240508,105800,1304325720,7830,7820,7830,7820,8
|
|
20240508,105700,1304263090,7830,7830,7830,7830,1003
|
|
20240508,105600,1296409600,7840,7840,7840,7830,958
|
|
20240508,105500,1288908150,7830,7840,7840,7830,279
|
|
20240508,105400,1286723390,7840,7830,7840,7830,594
|
|
20240508,105300,1282071700,7840,7830,7840,7830,50
|
|
20240508,105200,1281680180,7830,7830,7830,7830,12
|
|
20240508,105100,1281586220,7820,7830,7830,7820,1820
|
|
20240508,105000,1267347620,7840,7840,7840,7840,23
|
|
20240508,104900,1267167300,7840,7840,7840,7840,2
|
|
20240508,104800,1267151620,7840,7850,7850,7840,19
|
|
20240508,104700,1267002650,7840,7830,7850,7830,1110
|
|
20240508,104600,1258302740,7840,7830,7840,7820,2277
|
|
20240508,104500,1240466580,7820,7810,7820,7810,1177
|
|
20240508,104400,1231269170,7820,7820,7820,7810,1318
|
|
20240508,104300,1220968640,7810,7820,7830,7790,13505
|
|
20240508,104200,1115726840,7830,7820,7830,7820,258
|
|
20240508,104100,1113709260,7820,7820,7830,7820,1855
|
|
20240508,104000,1099203120,7830,7830,7830,7830,1006
|
|
20240508,103900,1091326140,7830,7830,7830,7830,12
|
|
20240508,103800,1091232180,7840,7820,7840,7820,162
|
|
20240508,103700,1089964220,7820,7820,7820,7820,871
|
|
20240508,103600,1083153000,7820,7820,7820,7820,107
|
|
20240508,103500,1082316260,7810,7810,7820,7810,478
|
|
20240508,103400,1078582770,7810,7810,7820,7810,166
|
|
20240508,103300,1077286300,7810,7820,7820,7810,504
|
|
20240508,103200,1073346640,7820,7820,7820,7820,3
|
|
20240508,103100,1073323180,7820,7810,7820,7800,2891
|
|
20240508,103000,1050773260,7800,7800,7800,7800,1216
|
|
20240508,102900,1041288460,7800,7820,7820,7800,1116
|
|
20240508,102800,1032577070,7820,7810,7820,7810,1340
|
|
20240508,102700,1022103270,7830,7830,7830,7830,2
|
|
20240508,102600,1022087610,7830,7830,7830,7820,47
|
|
20240508,102500,1021720040,7810,7810,7810,7800,711
|
|
20240508,102400,1016169050,7810,7800,7810,7800,1228
|
|
20240508,102300,1006590150,7810,7820,7820,7810,836
|
|
20240508,102200,1000056010,7810,7810,7820,7810,209
|
|
20240508,102100,998423110,7810,7810,7810,7810,997
|
|
20240508,102000,990636540,7830,7810,7830,7810,35
|
|
20240508,101900,990363070,7830,7830,7830,7810,216
|
|
20240508,101800,988676050,7840,7810,7840,7810,188
|
|
20240508,101700,987206260,7810,7810,7840,7810,498
|
|
20240508,101600,983316620,7800,7800,7800,7800,447
|
|
20240508,101500,979830020,7800,7800,7810,7800,165
|
|
20240508,101400,978542760,7800,7810,7810,7800,222
|
|
20240508,101300,976811140,7810,7800,7810,7800,217
|
|
20240508,101200,975118530,7790,7810,7810,7790,5691
|
|
20240508,101100,930737810,7810,7820,7820,7810,303
|
|
20240508,101000,928371310,7810,7820,7820,7810,294
|
|
20240508,100900,926074730,7820,7820,7820,7810,839
|
|
20240508,100800,919517900,7820,7830,7830,7820,355
|
|
20240508,100700,916738660,7840,7830,7840,7830,33
|
|
20240508,100600,916480060,7840,7800,7840,7800,4756
|
|
20240508,100500,879231020,7810,7820,7820,7810,764
|
|
20240508,100400,873259980,7820,7830,7830,7820,3
|
|
20240508,100300,873236510,7810,7810,7810,7800,3556
|
|
20240508,100200,845469170,7810,7800,7810,7800,318
|
|
20240508,100100,842988540,7800,7800,7810,7800,736
|
|
20240508,100000,837246740,7790,7790,7800,7790,828
|
|
20240508,095900,830791480,7790,7790,7800,7790,680
|
|
20240508,095800,825493540,7790,7800,7810,7790,1570
|
|
20240508,095700,813254690,7800,7810,7810,7800,203
|
|
20240508,095600,811671040,7810,7810,7810,7790,1313
|
|
20240508,095500,801429340,7810,7810,7810,7800,237
|
|
20240508,095400,799580480,7800,7800,7810,7800,1706
|
|
20240508,095300,786273530,7800,7790,7800,7780,245
|
|
20240508,095200,784364920,7790,7800,7800,7780,5710
|
|
20240508,095100,739913700,7800,7820,7820,7790,5540
|
|
20240508,095000,696679800,7830,7840,7840,7830,150
|
|
20240508,094900,695504800,7850,7840,7850,7840,98
|
|
20240508,094800,694736130,7810,7820,7820,7810,243
|
|
20240508,094700,692836410,7810,7830,7830,7810,13179
|
|
20240508,094600,589788290,7830,7830,7850,7830,21
|
|
20240508,094500,589623840,7810,7840,7840,7810,6778
|
|
20240508,094400,536635340,7830,7850,7850,7820,1141
|
|
20240508,094300,527701690,7830,7840,7850,7830,128
|
|
20240508,094200,526698210,7860,7850,7860,7830,1463
|
|
20240508,094100,515240970,7850,7820,7850,7820,133
|
|
20240508,094000,514200820,7850,7850,7850,7820,6644
|
|
20240508,093900,462138800,7860,7860,7860,7850,1628
|
|
20240508,093800,449358730,7860,7860,7860,7850,2235
|
|
20240508,093700,431792020,7870,7870,7870,7860,1332
|
|
20240508,093600,421319230,7860,7870,7870,7860,525
|
|
20240508,093500,417189590,7860,7870,7880,7860,526
|
|
20240508,093400,413049960,7870,7870,7870,7860,2533
|
|
20240508,093300,393139880,7870,7890,7890,7860,9862
|
|
20240508,093200,315602240,7890,7880,7890,7880,138
|
|
20240508,093100,314513800,7880,7900,7900,7880,1997
|
|
20240508,093000,298765370,7900,7900,7900,7880,62
|
|
20240508,092900,298276640,7880,7890,7900,7880,869
|
|
20240508,092800,291420350,7900,7890,7900,7890,121
|
|
20240508,092700,290464650,7900,7900,7900,7900,208
|
|
20240508,092600,288821450,7900,7890,7900,7870,3908
|
|
20240508,092500,258028790,7890,7900,7900,7890,1340
|
|
20240508,092400,247448870,7890,7900,7900,7890,1184
|
|
20240508,092300,238105490,7900,7910,7910,7900,1311
|
|
20240508,092200,227748120,7900,7910,7910,7900,613
|
|
20240508,092100,222903520,7910,7910,7910,7900,403
|
|
20240508,092000,219716040,7910,7910,7910,7910,1306
|
|
20240508,091900,209385580,7910,7930,7940,7910,1211
|
|
20240508,091800,199786340,7890,7900,7900,7880,1475
|
|
20240508,091700,188142130,7920,7910,7920,7910,776
|
|
20240508,091600,181996410,7910,7920,7920,7910,155
|
|
20240508,091500,180768910,7900,7920,7920,7900,533
|
|
20240508,091400,176550050,7920,7920,7930,7910,682
|
|
20240508,091300,171149360,7900,7890,7920,7890,981
|
|
20240508,091200,163399080,7890,7880,7900,7870,1200
|
|
20240508,091100,153936620,7880,7890,7900,7880,987
|
|
20240508,091000,146152170,7890,7890,7900,7890,654
|
|
20240508,090900,140991670,7890,7890,7900,7880,2009
|
|
20240508,090800,125140430,7890,7890,7890,7890,608
|
|
20240508,090700,120343310,7900,7870,7900,7870,2899
|
|
20240508,090600,97486150,7870,7890,7890,7860,1899
|
|
20240508,090500,82536420,7870,7890,7890,7870,704
|
|
20240508,090400,76983180,7900,7900,7900,7860,49
|
|
20240508,090300,76597040,7860,7890,7900,7860,846
|
|
20240508,090200,69929560,7900,7900,7900,7900,717
|
|
20240508,090100,64265260,7900,7900,7900,7900,449
|
|
20240508,090000,60718160,7900,7930,7950,7900,7679
|