589 lines
32 KiB
CSV
589 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,184600,11927283920,13280,13280,13280,13280,19789
|
|
20240510,184500,11927283920,13280,13280,13280,13280,0
|
|
20240510,184400,11927283920,13280,13280,13280,13280,0
|
|
20240510,184300,11927283920,13280,13280,13280,13280,0
|
|
20240510,184200,11927283920,13280,13280,13280,13280,0
|
|
20240510,184100,11927283920,13280,13280,13280,13280,0
|
|
20240510,184000,11927283920,13280,13280,13280,13280,0
|
|
20240510,183900,11927283920,13280,13280,13280,13280,0
|
|
20240510,183800,11927283920,13280,13280,13280,13280,0
|
|
20240510,183700,11927283920,13280,13280,13280,13280,0
|
|
20240510,183600,11927283920,13280,13280,13280,13280,0
|
|
20240510,183500,11927283920,13280,13280,13280,13280,0
|
|
20240510,183400,11927283920,13280,13280,13280,13280,0
|
|
20240510,183300,11927283920,13280,13280,13280,13280,0
|
|
20240510,183200,11927283920,13280,13280,13280,13280,0
|
|
20240510,183100,11927283920,13280,13280,13280,13280,0
|
|
20240510,183000,11927283920,13280,13280,13280,13280,0
|
|
20240510,182900,11927283920,13280,13280,13280,13280,0
|
|
20240510,182800,11927283920,13280,13280,13280,13280,0
|
|
20240510,182700,11927283920,13280,13280,13280,13280,0
|
|
20240510,182600,11927283920,13280,13280,13280,13280,0
|
|
20240510,182500,11927283920,13280,13280,13280,13280,0
|
|
20240510,182400,11927283920,13280,13280,13280,13280,0
|
|
20240510,182300,11927283920,13280,13280,13280,13280,0
|
|
20240510,182200,11927283920,13280,13280,13280,13280,0
|
|
20240510,182100,11927283920,13280,13280,13280,13280,0
|
|
20240510,182000,11927283920,13280,13280,13280,13280,0
|
|
20240510,181900,11927283920,13280,13280,13280,13280,0
|
|
20240510,181800,11927283920,13280,13280,13280,13280,0
|
|
20240510,181700,11927283920,13280,13280,13280,13280,0
|
|
20240510,181600,11927283920,13280,13280,13280,13280,19789
|
|
20240510,181500,11927283920,13280,13280,13280,13280,0
|
|
20240510,181400,11927283920,13280,13280,13280,13280,0
|
|
20240510,181300,11927283920,13280,13280,13280,13280,0
|
|
20240510,181200,11927283920,13280,13280,13280,13280,0
|
|
20240510,181100,11927283920,13280,13280,13280,13280,0
|
|
20240510,181000,11927283920,13280,13280,13280,13280,0
|
|
20240510,180900,11927283920,13280,13280,13280,13280,0
|
|
20240510,180800,11927283920,13280,13280,13280,13280,0
|
|
20240510,180700,11927283920,13280,13280,13280,13280,0
|
|
20240510,180600,11927283920,13280,13280,13280,13280,0
|
|
20240510,180500,11927283920,13280,13280,13280,13280,0
|
|
20240510,180400,11927283920,13280,13280,13280,13280,0
|
|
20240510,180300,11927283920,13280,13280,13280,13280,0
|
|
20240510,180200,11927283920,13280,13280,13280,13280,0
|
|
20240510,180100,11927283920,13280,13280,13280,13280,0
|
|
20240510,180000,11927283920,13280,13280,13280,13280,0
|
|
20240510,175900,11927283920,13280,13280,13280,13280,0
|
|
20240510,175800,11927283920,13280,13280,13280,13280,0
|
|
20240510,175700,11927283920,13280,13280,13280,13280,0
|
|
20240510,175600,11927283920,13280,13280,13280,13280,0
|
|
20240510,175500,11927283920,13280,13280,13280,13280,0
|
|
20240510,175400,11927283920,13280,13280,13280,13280,0
|
|
20240510,175300,11927283920,13280,13280,13280,13280,0
|
|
20240510,175200,11927283920,13280,13280,13280,13280,0
|
|
20240510,175100,11927283920,13280,13280,13280,13280,0
|
|
20240510,175000,11927283920,13280,13280,13280,13280,0
|
|
20240510,174900,11927283920,13280,13280,13280,13280,0
|
|
20240510,174800,11927283920,13280,13280,13280,13280,0
|
|
20240510,174700,11927283920,13280,13280,13280,13280,0
|
|
20240510,174600,11927283920,13280,13280,13280,13280,19789
|
|
20240510,174500,11927283920,13280,13280,13280,13280,0
|
|
20240510,174400,11927283920,13280,13280,13280,13280,0
|
|
20240510,174300,11927283920,13280,13280,13280,13280,0
|
|
20240510,174200,11927283920,13280,13280,13280,13280,0
|
|
20240510,174100,11927283920,13280,13280,13280,13280,0
|
|
20240510,174000,11927283920,13280,13280,13280,13280,0
|
|
20240510,173900,11927283920,13280,13280,13280,13280,0
|
|
20240510,173800,11927283920,13280,13280,13280,13280,0
|
|
20240510,173700,11927283920,13280,13280,13280,13280,0
|
|
20240510,173600,11927283920,13280,13280,13280,13280,0
|
|
20240510,173500,11927283920,13280,13280,13280,13280,0
|
|
20240510,173400,11927283920,13280,13280,13280,13280,0
|
|
20240510,173300,11927283920,13280,13280,13280,13280,0
|
|
20240510,173200,11927283920,13280,13280,13280,13280,0
|
|
20240510,173100,11927283920,13280,13280,13280,13280,0
|
|
20240510,173000,11927283920,13280,13280,13280,13280,0
|
|
20240510,172900,11927283920,13280,13280,13280,13280,0
|
|
20240510,172800,11927283920,13280,13280,13280,13280,0
|
|
20240510,172700,11927283920,13280,13280,13280,13280,0
|
|
20240510,172600,11927283920,13280,13280,13280,13280,0
|
|
20240510,172500,11927283920,13280,13280,13280,13280,0
|
|
20240510,172400,11927283920,13280,13280,13280,13280,0
|
|
20240510,172300,11927283920,13280,13280,13280,13280,0
|
|
20240510,172200,11927283920,13280,13280,13280,13280,0
|
|
20240510,172100,11927283920,13280,13280,13280,13280,0
|
|
20240510,172000,11927283920,13280,13280,13280,13280,0
|
|
20240510,171900,11927283920,13280,13280,13280,13280,0
|
|
20240510,171800,11927283920,13280,13280,13280,13280,0
|
|
20240510,171700,11927283920,13280,13280,13280,13280,0
|
|
20240510,171600,11927283920,13280,13280,13280,13280,19789
|
|
20240510,171500,11927283920,13280,13280,13280,13280,0
|
|
20240510,171400,11927283920,13280,13280,13280,13280,0
|
|
20240510,171300,11927283920,13280,13280,13280,13280,0
|
|
20240510,171200,11927283920,13280,13280,13280,13280,0
|
|
20240510,171100,11927283920,13280,13280,13280,13280,0
|
|
20240510,171000,11927283920,13280,13280,13280,13280,0
|
|
20240510,170900,11927283920,13280,13280,13280,13280,0
|
|
20240510,170800,11927283920,13280,13280,13280,13280,0
|
|
20240510,170700,11927283920,13280,13280,13280,13280,0
|
|
20240510,170600,11927283920,13280,13280,13280,13280,0
|
|
20240510,170500,11927283920,13280,13280,13280,13280,0
|
|
20240510,170400,11927283920,13280,13280,13280,13280,0
|
|
20240510,170300,11927283920,13280,13280,13280,13280,0
|
|
20240510,170200,11927283920,13280,13280,13280,13280,0
|
|
20240510,170100,11927283920,13280,13280,13280,13280,0
|
|
20240510,170000,11927283920,13280,13280,13280,13280,0
|
|
20240510,165900,11927283920,13280,13280,13280,13280,0
|
|
20240510,165800,11927283920,13280,13280,13280,13280,0
|
|
20240510,165700,11927283920,13280,13280,13280,13280,0
|
|
20240510,165600,11927283920,13280,13280,13280,13280,0
|
|
20240510,165500,11927283920,13280,13280,13280,13280,0
|
|
20240510,165400,11927283920,13280,13280,13280,13280,0
|
|
20240510,165300,11927283920,13280,13280,13280,13280,0
|
|
20240510,165200,11927283920,13280,13280,13280,13280,0
|
|
20240510,165100,11927283920,13280,13280,13280,13280,0
|
|
20240510,165000,11927283920,13280,13280,13280,13280,0
|
|
20240510,164900,11927283920,13280,13280,13280,13280,0
|
|
20240510,164800,11927283920,13280,13280,13280,13280,0
|
|
20240510,164700,11927283920,13280,13280,13280,13280,0
|
|
20240510,164600,11927283920,13280,13280,13280,13280,19789
|
|
20240510,164500,11927283920,13280,13280,13280,13280,0
|
|
20240510,164400,11927283920,13280,13280,13280,13280,0
|
|
20240510,164300,11927283920,13280,13280,13280,13280,0
|
|
20240510,164200,11927283920,13280,13280,13280,13280,0
|
|
20240510,164100,11927283920,13280,13280,13280,13280,0
|
|
20240510,164000,11927283920,13280,13280,13280,13280,0
|
|
20240510,163900,11927283920,13280,13280,13280,13280,0
|
|
20240510,163800,11927283920,13280,13280,13280,13280,0
|
|
20240510,163700,11927283920,13280,13280,13280,13280,0
|
|
20240510,163600,11927283920,13280,13280,13280,13280,0
|
|
20240510,163500,11927283920,13280,13280,13280,13280,0
|
|
20240510,163400,11927283920,13280,13280,13280,13280,0
|
|
20240510,163300,11927283920,13280,13280,13280,13280,0
|
|
20240510,163200,11927283920,13280,13280,13280,13280,0
|
|
20240510,163100,11927283920,13280,13280,13280,13280,0
|
|
20240510,163000,11927283920,13280,13280,13280,13280,0
|
|
20240510,162900,11927283920,13280,13280,13280,13280,0
|
|
20240510,162800,11927283920,13280,13280,13280,13280,0
|
|
20240510,162700,11927283920,13280,13280,13280,13280,0
|
|
20240510,162600,11927283920,13280,13280,13280,13280,0
|
|
20240510,162500,11927283920,13280,13280,13280,13280,0
|
|
20240510,162400,11927283920,13280,13280,13280,13280,0
|
|
20240510,162300,11927283920,13280,13280,13280,13280,0
|
|
20240510,162200,11927283920,13280,13280,13280,13280,0
|
|
20240510,162100,11927283920,13280,13280,13280,13280,0
|
|
20240510,162000,11927283920,13280,13280,13280,13280,0
|
|
20240510,161900,11927283920,13280,13280,13280,13280,0
|
|
20240510,161800,11927283920,13280,13280,13280,13280,0
|
|
20240510,161700,11927283920,13280,13280,13280,13280,0
|
|
20240510,161600,11927283920,13280,13280,13280,13280,19789
|
|
20240510,161500,11927283920,13280,13280,13280,13280,0
|
|
20240510,161400,11927283920,13280,13280,13280,13280,0
|
|
20240510,161300,11927283920,13280,13280,13280,13280,0
|
|
20240510,161200,11927283920,13280,13280,13280,13280,0
|
|
20240510,161100,11927283920,13280,13280,13280,13280,0
|
|
20240510,161000,11927283920,13280,13280,13280,13280,0
|
|
20240510,160900,11927283920,13280,13280,13280,13280,0
|
|
20240510,160800,11927283920,13280,13280,13280,13280,0
|
|
20240510,160700,11927283920,13280,13280,13280,13280,0
|
|
20240510,160600,11927283920,13280,13280,13280,13280,0
|
|
20240510,160500,11927283920,13280,13280,13280,13280,0
|
|
20240510,160400,11927283920,13280,13280,13280,13280,0
|
|
20240510,160300,11927283920,13280,13280,13280,13280,0
|
|
20240510,160200,11927283920,13280,13280,13280,13280,0
|
|
20240510,160100,11927283920,13280,13280,13280,13280,0
|
|
20240510,160000,11927283920,13280,13280,13280,13280,0
|
|
20240510,155900,11927283920,13280,13280,13280,13280,0
|
|
20240510,155800,11927283920,13280,13280,13280,13280,0
|
|
20240510,155700,11927283920,13280,13280,13280,13280,0
|
|
20240510,155600,11927283920,13280,13280,13280,13280,0
|
|
20240510,155500,11927283920,13280,13280,13280,13280,0
|
|
20240510,155400,11927283920,13280,13280,13280,13280,0
|
|
20240510,155300,11927283920,13280,13280,13280,13280,0
|
|
20240510,155200,11927283920,13280,13280,13280,13280,0
|
|
20240510,155100,11927283920,13280,13280,13280,13280,0
|
|
20240510,155000,11927283920,13280,13280,13280,13280,0
|
|
20240510,154900,11927283920,13280,13280,13280,13280,0
|
|
20240510,154800,11927283920,13280,13280,13280,13280,0
|
|
20240510,154700,11927283920,13280,13280,13280,13280,0
|
|
20240510,154600,11927283920,13280,13280,13280,13280,19789
|
|
20240510,154500,11927283920,13280,13280,13280,13280,0
|
|
20240510,154400,11927283920,13280,13280,13280,13280,0
|
|
20240510,154300,11927283920,13280,13280,13280,13280,0
|
|
20240510,154200,11927283920,13280,13280,13280,13280,0
|
|
20240510,154100,11927283920,13280,13280,13280,13280,0
|
|
20240510,154000,11927283920,13280,13280,13280,13280,0
|
|
20240510,153900,11927283920,13280,13280,13280,13280,0
|
|
20240510,153800,11927283920,13280,13280,13280,13280,0
|
|
20240510,153700,11927283920,13280,13280,13280,13280,0
|
|
20240510,153600,11927283920,13280,13280,13280,13280,0
|
|
20240510,153500,11927283920,13280,13280,13280,13280,0
|
|
20240510,153400,11927283920,13280,13280,13280,13280,0
|
|
20240510,153300,11927283920,13280,13280,13280,13280,0
|
|
20240510,153200,11927283920,13280,13280,13280,13280,0
|
|
20240510,153100,11927283920,13280,13280,13280,13280,0
|
|
20240510,153000,11927283920,13280,13280,13280,13280,19789
|
|
20240510,152900,11664486000,13290,13290,13290,13290,0
|
|
20240510,152800,11664486000,13290,13290,13290,13290,0
|
|
20240510,152700,11664486000,13290,13290,13290,13290,0
|
|
20240510,152600,11664486000,13290,13290,13290,13290,0
|
|
20240510,152500,11664486000,13290,13290,13290,13290,0
|
|
20240510,152400,11664486000,13290,13290,13290,13290,0
|
|
20240510,152300,11664486000,13290,13290,13290,13290,0
|
|
20240510,152200,11664486000,13290,13290,13290,13290,0
|
|
20240510,152100,11664486000,13290,13290,13290,13290,0
|
|
20240510,152000,11664486000,13290,13290,13290,13290,0
|
|
20240510,151900,11664486000,13290,13280,13290,13270,5328
|
|
20240510,151800,11593741550,13280,13270,13290,13270,4750
|
|
20240510,151700,11530692240,13300,13290,13300,13280,3873
|
|
20240510,151600,11479253050,13290,13290,13290,13280,4422
|
|
20240510,151500,11420505210,13290,13300,13300,13280,8915
|
|
20240510,151400,11302007220,13300,13320,13320,13300,3231
|
|
20240510,151300,11259026410,13320,13310,13320,13300,3616
|
|
20240510,151200,11210911990,13310,13320,13320,13300,3497
|
|
20240510,151100,11164371070,13320,13320,13330,13320,1046
|
|
20240510,151000,11150438260,13320,13310,13320,13300,2072
|
|
20240510,150900,11122859080,13310,13330,13340,13310,1869
|
|
20240510,150800,11097978180,13330,13330,13330,13310,1428
|
|
20240510,150700,11078945930,13330,13320,13340,13310,593
|
|
20240510,150600,11071044830,13320,13290,13340,13290,4753
|
|
20240510,150500,11007704200,13290,13300,13310,13290,3784
|
|
20240510,150400,10957405200,13310,13280,13310,13270,3346
|
|
20240510,150300,10912937800,13280,13300,13300,13260,2574
|
|
20240510,150200,10878795060,13300,13320,13320,13260,8750
|
|
20240510,150100,10762509910,13320,13310,13320,13300,1665
|
|
20240510,150000,10740357950,13300,13330,13330,13300,1267
|
|
20240510,145900,10723495700,13330,13300,13360,13290,8034
|
|
20240510,145800,10616429020,13290,13270,13290,13270,2769
|
|
20240510,145700,10579659090,13270,13270,13280,13260,1107
|
|
20240510,145600,10564969540,13270,13280,13280,13250,10080
|
|
20240510,145500,10431346620,13280,13260,13290,13250,8181
|
|
20240510,145400,10322803110,13260,13320,13320,13260,15764
|
|
20240510,145300,10113194110,13310,13320,13340,13310,8433
|
|
20240510,145200,10000920400,13320,13370,13370,13310,13337
|
|
20240510,145100,9822902810,13370,13370,13370,13360,2151
|
|
20240510,145000,9794145920,13370,13360,13370,13360,3803
|
|
20240510,144900,9743307050,13360,13380,13380,13350,5517
|
|
20240510,144800,9669630830,13370,13390,13400,13360,4494
|
|
20240510,144700,9609538860,13390,13430,13440,13390,15395
|
|
20240510,144600,9403058710,13440,13450,13460,13440,2890
|
|
20240510,144500,9364203490,13460,13450,13460,13440,2477
|
|
20240510,144400,9330899620,13450,13460,13460,13440,5598
|
|
20240510,144300,9255606270,13460,13460,13470,13450,2813
|
|
20240510,144200,9217743980,13470,13480,13480,13460,4030
|
|
20240510,144100,9163486780,13470,13510,13520,13450,41757
|
|
20240510,144000,8599955540,13520,13510,13520,13500,648
|
|
20240510,143900,8591201980,13510,13510,13520,13500,12969
|
|
20240510,143800,8415990630,13510,13530,13530,13510,8736
|
|
20240510,143700,8297899740,13530,13540,13540,13530,2246
|
|
20240510,143600,8267508090,13540,13550,13550,13530,1729
|
|
20240510,143500,8244113560,13530,13530,13550,13530,1063
|
|
20240510,143400,8229730650,13530,13540,13540,13520,4480
|
|
20240510,143300,8169124110,13540,13550,13550,13540,1275
|
|
20240510,143200,8151857250,13550,13550,13550,13550,186
|
|
20240510,143100,8149336950,13550,13560,13560,13550,992
|
|
20240510,143000,8135895120,13560,13550,13560,13550,475
|
|
20240510,142900,8129454280,13550,13560,13560,13550,1041
|
|
20240510,142800,8115348630,13560,13570,13570,13560,3883
|
|
20240510,142700,8062694740,13570,13560,13570,13560,1331
|
|
20240510,142600,8044641370,13570,13570,13570,13570,177
|
|
20240510,142500,8042239480,13570,13570,13570,13570,567
|
|
20240510,142400,8034545290,13570,13560,13570,13560,1636
|
|
20240510,142300,8012351270,13570,13570,13570,13560,432
|
|
20240510,142200,8006492540,13570,13580,13580,13560,395
|
|
20240510,142100,8001133220,13580,13570,13580,13570,38
|
|
20240510,142000,8000617460,13560,13560,13580,13560,1308
|
|
20240510,141900,7982875840,13570,13560,13570,13550,118
|
|
20240510,141800,7981275910,13560,13560,13560,13560,13
|
|
20240510,141700,7981099630,13560,13560,13560,13560,782
|
|
20240510,141600,7970495710,13560,13550,13560,13550,6796
|
|
20240510,141500,7878351050,13540,13540,13540,13530,846
|
|
20240510,141400,7866896710,13530,13540,13540,13530,113
|
|
20240510,141300,7865366740,13530,13530,13540,13530,106
|
|
20240510,141200,7863932530,13530,13530,13530,13530,3848
|
|
20240510,141100,7811869090,13540,13540,13540,13530,257
|
|
20240510,141000,7808391860,13540,13530,13540,13530,1269
|
|
20240510,140900,7791222170,13530,13540,13540,13530,355
|
|
20240510,140800,7786418050,13540,13530,13540,13530,1576
|
|
20240510,140700,7765081470,13540,13530,13540,13530,361
|
|
20240510,140600,7760194570,13540,13540,13550,13540,340
|
|
20240510,140500,7755590950,13550,13530,13550,13530,344
|
|
20240510,140400,7750935290,13530,13540,13540,13530,1411
|
|
20240510,140300,7731838360,13530,13540,13540,13530,3035
|
|
20240510,140200,7690773980,13540,13540,13540,13540,1051
|
|
20240510,140100,7676543440,13540,13530,13540,13530,81
|
|
20240510,140000,7675446900,13530,13530,13540,13530,480
|
|
20240510,135900,7668952490,13530,13530,13530,13530,942
|
|
20240510,135800,7656207230,13530,13540,13540,13520,77
|
|
20240510,135700,7655165690,13540,13540,13540,13520,17287
|
|
20240510,135600,7421287330,13540,13540,13540,13540,2440
|
|
20240510,135500,7388249730,13540,13540,13540,13540,1683
|
|
20240510,135400,7365461910,13540,13540,13550,13540,3504
|
|
20240510,135300,7318010710,13550,13550,13550,13540,1104
|
|
20240510,135200,7303060110,13540,13540,13550,13540,101
|
|
20240510,135100,7301692290,13540,13540,13540,13530,5894
|
|
20240510,135000,7221890630,13550,13540,13550,13540,5136
|
|
20240510,134900,7152328530,13540,13550,13560,13540,16875
|
|
20240510,134800,6923698780,13560,13570,13570,13560,8224
|
|
20240510,134700,6812168070,13570,13580,13580,13570,287
|
|
20240510,134600,6808273260,13580,13580,13580,13570,402
|
|
20240510,134500,6802818100,13580,13570,13580,13570,683
|
|
20240510,134400,6793547180,13570,13570,13570,13570,5
|
|
20240510,134300,6793479330,13580,13580,13580,13570,139
|
|
20240510,134200,6791592710,13580,13580,13580,13570,1891
|
|
20240510,134100,6765913330,13580,13590,13590,13580,89
|
|
20240510,134000,6764704380,13590,13590,13590,13590,11
|
|
20240510,133900,6764554890,13590,13590,13590,13580,194
|
|
20240510,133800,6761918830,13590,13590,13590,13580,1803
|
|
20240510,133700,6737416970,13590,13580,13590,13580,651
|
|
20240510,133600,6728576300,13580,13580,13590,13580,1338
|
|
20240510,133500,6710398390,13580,13580,13580,13580,867
|
|
20240510,133400,6698624530,13580,13600,13600,13580,579
|
|
20240510,133300,6690760750,13590,13600,13600,13590,1684
|
|
20240510,133200,6667874600,13600,13590,13600,13590,707
|
|
20240510,133100,6658265470,13590,13590,13590,13590,634
|
|
20240510,133000,6649649410,13590,13610,13620,13590,1562
|
|
20240510,132900,6628405910,13620,13600,13620,13600,2412
|
|
20240510,132800,6595591900,13600,13610,13610,13600,423
|
|
20240510,132700,6589835670,13600,13600,13610,13600,1070
|
|
20240510,132600,6575273670,13600,13610,13610,13600,76
|
|
20240510,132500,6574240040,13600,13600,13610,13600,1506
|
|
20240510,132400,6553758390,13610,13610,13610,13610,7
|
|
20240510,132300,6553663120,13600,13600,13600,13570,3965
|
|
20240510,132200,6499795630,13600,13590,13600,13580,429
|
|
20240510,132100,6493967440,13590,13580,13590,13570,1154
|
|
20240510,132000,6478290580,13580,13580,13580,13580,203
|
|
20240510,131900,6475533840,13580,13570,13580,13570,568
|
|
20240510,131800,6467825920,13570,13570,13580,13570,1685
|
|
20240510,131700,6444958460,13580,13570,13580,13570,775
|
|
20240510,131600,6434440710,13570,13580,13580,13570,469
|
|
20240510,131500,6428076270,13570,13570,13570,13560,1143
|
|
20240510,131400,6412566810,13570,13580,13580,13570,3538
|
|
20240510,131300,6364555710,13580,13580,13580,13570,805
|
|
20240510,131200,6353623960,13580,13580,13580,13570,686
|
|
20240510,131100,6344312100,13580,13570,13580,13570,865
|
|
20240510,131000,6332573560,13580,13590,13590,13580,570
|
|
20240510,130900,6324832940,13580,13590,13590,13580,3164
|
|
20240510,130800,6281865150,13590,13590,13590,13590,1220
|
|
20240510,130700,6265285350,13590,13610,13610,13590,3178
|
|
20240510,130600,6222092780,13610,13610,13610,13610,10
|
|
20240510,130500,6221956680,13600,13590,13600,13590,1354
|
|
20240510,130400,6203548680,13590,13590,13600,13580,4852
|
|
20240510,130300,6137638160,13590,13600,13600,13590,1871
|
|
20240510,130200,6112211190,13600,13600,13600,13590,4812
|
|
20240510,130100,6046811350,13590,13600,13600,13590,59
|
|
20240510,130000,6046009420,13600,13600,13600,13600,4422
|
|
20240510,125900,5985870220,13610,13610,13610,13600,74
|
|
20240510,125800,5984863610,13600,13610,13610,13600,12
|
|
20240510,125700,5984700310,13600,13600,13600,13600,565
|
|
20240510,125600,5977016310,13600,13600,13610,13590,5536
|
|
20240510,125500,5901754140,13600,13610,13610,13600,170
|
|
20240510,125400,5899441390,13610,13610,13610,13610,0
|
|
20240510,125300,5899441390,13610,13600,13610,13600,709
|
|
20240510,125200,5889797030,13600,13610,13610,13600,2568
|
|
20240510,125100,5854867660,13610,13610,13610,13610,630
|
|
20240510,125000,5846293360,13610,13620,13620,13600,138
|
|
20240510,124900,5844415080,13610,13600,13610,13600,1053
|
|
20240510,124800,5830084400,13610,13610,13610,13600,448
|
|
20240510,124700,5823989120,13610,13610,13610,13610,277
|
|
20240510,124600,5820219150,13610,13610,13620,13610,1992
|
|
20240510,124500,5793107910,13610,13610,13610,13610,8
|
|
20240510,124400,5792999030,13610,13620,13620,13610,28
|
|
20240510,124300,5792617680,13610,13620,13620,13610,3
|
|
20240510,124200,5792576830,13620,13610,13620,13610,788
|
|
20240510,124100,5781851980,13610,13610,13620,13610,314
|
|
20240510,124000,5777578430,13600,13600,13600,13600,274
|
|
20240510,123900,5773852030,13600,13600,13620,13600,185
|
|
20240510,123800,5771333750,13600,13600,13600,13600,16
|
|
20240510,123700,5771116150,13600,13630,13630,13600,14467
|
|
20240510,123600,5574262800,13630,13620,13630,13620,571
|
|
20240510,123500,5566482070,13630,13620,13630,13620,201
|
|
20240510,123400,5563744440,13620,13620,13620,13620,557
|
|
20240510,123300,5556158100,13620,13620,13620,13620,117
|
|
20240510,123200,5554564560,13620,13620,13620,13620,110
|
|
20240510,123100,5553066360,13620,13620,13620,13620,189
|
|
20240510,123000,5550492180,13620,13630,13630,13620,226
|
|
20240510,122900,5547412850,13630,13630,13630,13620,139
|
|
20240510,122800,5545519580,13620,13620,13620,13610,2118
|
|
20240510,122700,5516692370,13620,13620,13620,13620,797
|
|
20240510,122600,5505837230,13620,13620,13620,13620,361
|
|
20240510,122500,5500920410,13620,13620,13630,13620,2133
|
|
20240510,122400,5471868850,13620,13620,13640,13620,3375
|
|
20240510,122300,5425888660,13630,13640,13640,13630,747
|
|
20240510,122200,5415707000,13640,13640,13640,13640,8
|
|
20240510,122100,5415597880,13630,13630,13630,13620,2652
|
|
20240510,122000,5379471090,13630,13630,13630,13620,1022
|
|
20240510,121900,5365541780,13630,13630,13630,13630,404
|
|
20240510,121800,5360035260,13640,13640,13640,13630,413
|
|
20240510,121700,5354404810,13650,13630,13650,13630,178
|
|
20240510,121600,5351978650,13640,13630,13640,13630,3
|
|
20240510,121500,5351937740,13630,13640,13650,13630,551
|
|
20240510,121400,5344427350,13640,13630,13640,13630,752
|
|
20240510,121300,5334172990,13640,13640,13640,13630,128
|
|
20240510,121200,5332428070,13630,13630,13630,13620,176
|
|
20240510,121100,5330030260,13630,13630,13630,13630,186
|
|
20240510,121000,5327495080,13630,13630,13630,13630,236
|
|
20240510,120900,5324278400,13620,13620,13620,13620,593
|
|
20240510,120800,5316201740,13630,13640,13640,13620,231
|
|
20240510,120700,5313055390,13620,13640,13640,13620,3161
|
|
20240510,120600,5270000370,13640,13640,13640,13630,455
|
|
20240510,120500,5263798520,13640,13630,13640,13620,506
|
|
20240510,120400,5256902820,13630,13620,13630,13620,550
|
|
20240510,120300,5249407340,13630,13620,13650,13620,211
|
|
20240510,120200,5246532310,13620,13640,13640,13620,6709
|
|
20240510,120100,5155090390,13650,13690,13690,13650,4661
|
|
20240510,120000,5091439170,13690,13690,13690,13690,2
|
|
20240510,115900,5091411790,13690,13690,13690,13690,40
|
|
20240510,115800,5090864190,13690,13670,13690,13670,328
|
|
20240510,115700,5086380410,13670,13670,13670,13670,28
|
|
20240510,115600,5085997650,13690,13690,13690,13690,13
|
|
20240510,115500,5085819680,13690,13670,13690,13660,362
|
|
20240510,115400,5080873350,13670,13680,13680,13670,450
|
|
20240510,115300,5074721270,13680,13680,13680,13680,202
|
|
20240510,115200,5071957910,13680,13680,13680,13680,79
|
|
20240510,115100,5070877190,13680,13680,13680,13680,113
|
|
20240510,115000,5069331350,13670,13680,13680,13670,33
|
|
20240510,114900,5068880160,13680,13680,13680,13680,173
|
|
20240510,114800,5066513520,13680,13680,13680,13680,310
|
|
20240510,114700,5062272720,13680,13680,13680,13680,200
|
|
20240510,114600,5059536720,13680,13680,13690,13680,8
|
|
20240510,114500,5059427270,13680,13680,13680,13680,168
|
|
20240510,114400,5057129030,13690,13700,13700,13680,164
|
|
20240510,114300,5054883880,13700,13680,13700,13680,131
|
|
20240510,114200,5053090070,13680,13680,13680,13680,203
|
|
20240510,114100,5050313030,13680,13680,13700,13680,534
|
|
20240510,114000,5043003430,13680,13690,13690,13680,215
|
|
20240510,113900,5040061820,13680,13680,13680,13680,0
|
|
20240510,113800,5040061820,13680,13670,13680,13670,238
|
|
20240510,113700,5036806980,13680,13670,13680,13670,345
|
|
20240510,113600,5032090780,13670,13680,13680,13670,324
|
|
20240510,113500,5027661170,13680,13670,13680,13670,240
|
|
20240510,113400,5024380360,13670,13680,13680,13670,202
|
|
20240510,113300,5021617510,13680,13700,13700,13680,32
|
|
20240510,113200,5021179730,13670,13700,13700,13670,1723
|
|
20240510,113100,4997610200,13700,13710,13710,13700,396
|
|
20240510,113000,4992184860,13710,13700,13710,13690,2295
|
|
20240510,112900,4960735140,13700,13680,13700,13680,581
|
|
20240510,112800,4952781450,13680,13680,13680,13680,30
|
|
20240510,112700,4952371050,13680,13680,13680,13680,470
|
|
20240510,112600,4945941450,13680,13660,13680,13660,1081
|
|
20240510,112500,4931160250,13660,13650,13660,13650,11
|
|
20240510,112400,4931010060,13650,13670,13670,13650,872
|
|
20240510,112300,4919103030,13660,13660,13660,13660,1
|
|
20240510,112200,4919089370,13660,13660,13660,13660,370
|
|
20240510,112100,4914035170,13650,13660,13660,13650,9
|
|
20240510,112000,4913912310,13650,13670,13670,13650,36
|
|
20240510,111900,4913420210,13650,13650,13650,13640,493
|
|
20240510,111800,4906691100,13650,13660,13660,13650,3654
|
|
20240510,111700,4856800450,13660,13670,13670,13660,61
|
|
20240510,111600,4855967170,13660,13670,13670,13660,176
|
|
20240510,111500,4853562370,13670,13670,13670,13670,94
|
|
20240510,111400,4852277390,13670,13680,13680,13670,602
|
|
20240510,111300,4844048020,13680,13680,13680,13670,6
|
|
20240510,111200,4843965970,13680,13670,13680,13650,3477
|
|
20240510,111100,4796483370,13670,13660,13670,13660,189
|
|
20240510,111000,4793901090,13660,13670,13670,13660,10
|
|
20240510,110900,4793764410,13660,13660,13670,13660,1690
|
|
20240510,110800,4770678510,13660,13660,13670,13660,1576
|
|
20240510,110700,4749142120,13660,13670,13670,13660,2283
|
|
20240510,110600,4717950230,13670,13670,13680,13670,6
|
|
20240510,110500,4717868180,13670,13670,13670,13670,519
|
|
20240510,110400,4710773450,13680,13680,13680,13670,330
|
|
20240510,110300,4706261070,13680,13670,13680,13670,42
|
|
20240510,110200,4705686820,13680,13680,13680,13670,854
|
|
20240510,110100,4694009120,13670,13680,13680,13670,320
|
|
20240510,110000,4689634670,13680,13680,13680,13680,89
|
|
20240510,105900,4688417150,13710,13660,13720,13660,1366
|
|
20240510,105800,4669753260,13660,13660,13660,13650,8398
|
|
20240510,105700,4555045240,13660,13690,13690,13660,3560
|
|
20240510,105600,4506366130,13690,13710,13710,13690,3154
|
|
20240510,105500,4463170060,13710,13710,13720,13710,118
|
|
20240510,105400,4461552270,13710,13710,13710,13710,933
|
|
20240510,105300,4448760840,13710,13730,13730,13710,357
|
|
20240510,105200,4443862420,13730,13710,13730,13710,603
|
|
20240510,105100,4435593180,13710,13710,13710,13700,148
|
|
20240510,105000,4433565510,13710,13700,13710,13700,576
|
|
20240510,104900,4425672210,13700,13700,13710,13700,38
|
|
20240510,104800,4425151600,13700,13700,13710,13700,1192
|
|
20240510,104700,4408821100,13690,13700,13700,13690,38
|
|
20240510,104600,4408300850,13680,13700,13710,13680,467
|
|
20240510,104500,4401906800,13690,13670,13690,13660,1373
|
|
20240510,104400,4383121970,13670,13670,13680,13660,1541
|
|
20240510,104300,4362060260,13670,13670,13670,13670,699
|
|
20240510,104200,4352504930,13670,13670,13670,13670,706
|
|
20240510,104100,4342853910,13670,13680,13680,13670,64
|
|
20240510,104000,4341979020,13670,13670,13690,13660,854
|
|
20240510,103900,4330307710,13670,13670,13680,13670,864
|
|
20240510,103800,4318496820,13670,13690,13690,13670,2393
|
|
20240510,103700,4285765310,13690,13680,13690,13680,221
|
|
20240510,103600,4282741460,13680,13690,13690,13680,826
|
|
20240510,103500,4271438370,13690,13700,13700,13690,1368
|
|
20240510,103400,4252701240,13710,13720,13720,13710,986
|
|
20240510,103300,4239175430,13720,13730,13730,13720,255
|
|
20240510,103200,4235675280,13730,13730,13730,13710,405
|
|
20240510,103100,4230115480,13730,13700,13740,13700,2339
|
|
20240510,103000,4198001280,13720,13670,13720,13670,3035
|
|
20240510,102900,4156474510,13670,13660,13670,13660,119
|
|
20240510,102800,4154848340,13670,13660,13670,13660,426
|
|
20240510,102700,4149027620,13660,13660,13660,13650,1288
|
|
20240510,102600,4131437150,13660,13650,13660,13650,1243
|
|
20240510,102500,4114458370,13660,13660,13660,13660,528
|
|
20240510,102400,4107245890,13670,13660,13670,13660,452
|
|
20240510,102300,4101071190,13660,13660,13660,13660,1016
|
|
20240510,102200,4087192630,13660,13680,13680,13660,1575
|
|
20240510,102100,4065667950,13670,13680,13690,13670,663
|
|
20240510,102000,4056603050,13680,13680,13680,13660,1610
|
|
20240510,101900,4034600140,13680,13670,13680,13670,355
|
|
20240510,101800,4029744770,13670,13670,13680,13670,377
|
|
20240510,101700,4024589800,13670,13660,13670,13660,1001
|
|
20240510,101600,4010910150,13660,13670,13670,13660,4413
|
|
20240510,101500,3950628560,13660,13680,13680,13660,1778
|
|
20240510,101400,3926319880,13680,13670,13680,13670,524
|
|
20240510,101300,3919155870,13670,13690,13690,13670,2493
|
|
20240510,101200,3885069380,13690,13710,13710,13690,635
|
|
20240510,101100,3876370420,13700,13700,13710,13700,512
|
|
20240510,101000,3869356010,13700,13690,13700,13680,1218
|
|
20240510,100900,3852690490,13700,13690,13700,13690,2055
|
|
20240510,100800,3824548380,13690,13700,13700,13690,343
|
|
20240510,100700,3819850190,13700,13700,13700,13690,663
|
|
20240510,100600,3810767820,13700,13690,13700,13680,854
|
|
20240510,100500,3799078150,13690,13690,13700,13690,581
|
|
20240510,100400,3791124160,13690,13680,13690,13670,1053
|
|
20240510,100300,3776726810,13670,13670,13680,13660,2229
|
|
20240510,100200,3746257370,13680,13710,13730,13680,5200
|
|
20240510,100100,3675012840,13710,13720,13730,13710,2136
|
|
20240510,100000,3645721500,13720,13700,13720,13690,2493
|
|
20240510,095900,3611547630,13700,13700,13700,13700,394
|
|
20240510,095800,3606149830,13690,13710,13710,13690,4345
|
|
20240510,095700,3546611180,13710,13720,13730,13710,349
|
|
20240510,095600,3541824080,13720,13730,13730,13710,1937
|
|
20240510,095500,3515251920,13730,13740,13740,13720,460
|
|
20240510,095400,3508940160,13730,13750,13760,13730,2470
|
|
20240510,095300,3474999100,13750,13770,13770,13740,324
|
|
20240510,095200,3470543620,13770,13730,13780,13720,14478
|
|
20240510,095100,3271555060,13720,13720,13730,13710,2913
|
|
20240510,095000,3231600490,13720,13720,13730,13720,1135
|
|
20240510,094900,3216027290,13720,13710,13720,13710,1806
|
|
20240510,094800,3191251840,13720,13710,13720,13710,982
|
|
20240510,094700,3177783950,13710,13700,13710,13700,1502
|
|
20240510,094600,3157202960,13700,13730,13730,13700,952
|
|
20240510,094500,3144142930,13720,13720,13730,13700,1868
|
|
20240510,094400,3118515860,13720,13700,13720,13670,2850
|
|
20240510,094300,3079460870,13660,13660,13690,13650,3523
|
|
20240510,094200,3031321940,13660,13670,13670,13660,796
|
|
20240510,094100,3020445470,13670,13670,13680,13650,2943
|
|
20240510,094000,2980239680,13670,13670,13670,13670,827
|
|
20240510,093900,2968934590,13670,13690,13690,13670,1282
|
|
20240510,093800,2951405250,13690,13700,13700,13690,507
|
|
20240510,093700,2944463860,13700,13700,13700,13700,1084
|
|
20240510,093600,2929613060,13710,13690,13710,13680,1701
|
|
20240510,093500,2906312580,13660,13630,13690,13630,1185
|
|
20240510,093400,2890133850,13640,13640,13640,13630,1420
|
|
20240510,093300,2870765880,13640,13650,13660,13640,773
|
|
20240510,093200,2860218890,13650,13670,13670,13630,730
|
|
20240510,093100,2850258710,13630,13690,13690,13630,1308
|
|
20240510,093000,2832405410,13630,13700,13700,13630,2341
|
|
20240510,092900,2800453450,13700,13710,13710,13650,418
|
|
20240510,092800,2794726060,13710,13640,13720,13640,5053
|
|
20240510,092700,2725574260,13630,13620,13640,13620,482
|
|
20240510,092600,2719002550,13620,13620,13650,13610,1768
|
|
20240510,092500,2694895930,13620,13620,13640,13620,1542
|
|
20240510,092400,2673886160,13630,13620,13640,13610,1074
|
|
20240510,092300,2659249140,13610,13600,13640,13600,1278
|
|
20240510,092200,2641868140,13600,13630,13630,13590,10810
|
|
20240510,092100,2494761430,13640,13620,13640,13620,967
|
|
20240510,092000,2481573000,13610,13610,13620,13600,2255
|
|
20240510,091900,2450877720,13610,13620,13620,13600,2995
|
|
20240510,091800,2410124920,13620,13640,13640,13600,9971
|
|
20240510,091700,2274403300,13630,13660,13660,13630,6052
|
|
20240510,091600,2191836620,13660,13660,13670,13660,2368
|
|
20240510,091500,2159488340,13670,13700,13700,13660,4700
|
|
20240510,091400,2095166040,13700,13710,13730,13690,5579
|
|
20240510,091300,2018662970,13730,13710,13740,13710,5091
|
|
20240510,091200,1948807420,13710,13680,13720,13670,2823
|
|
20240510,091100,1910136320,13680,13630,13680,13630,2789
|
|
20240510,091000,1872058570,13630,13660,13660,13630,6969
|
|
20240510,090900,1777048010,13660,13650,13660,13640,3508
|
|
20240510,090800,1729183130,13650,13650,13660,13640,4461
|
|
20240510,090700,1668305070,13650,13630,13660,13630,2357
|
|
20240510,090600,1636139590,13630,13590,13630,13590,1129
|
|
20240510,090500,1620782280,13580,13620,13620,13580,13101
|
|
20240510,090400,1442628480,13620,13630,13640,13610,8604
|
|
20240510,090300,1325430970,13630,13640,13640,13620,3472
|
|
20240510,090200,1278105070,13640,13610,13660,13600,5163
|
|
20240510,090100,1207699750,13610,13530,13680,13530,12422
|
|
20240510,090000,1038662970,13530,13650,13650,13500,73823
|