633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,193000,3583929210,14320,14320,14320,14320,6119
|
|
20240509,192900,3583929210,14320,14320,14320,14320,0
|
|
20240509,192800,3583929210,14320,14320,14320,14320,0
|
|
20240509,192700,3583929210,14320,14320,14320,14320,0
|
|
20240509,192600,3583929210,14320,14320,14320,14320,0
|
|
20240509,192500,3583929210,14320,14320,14320,14320,0
|
|
20240509,192400,3583929210,14320,14320,14320,14320,0
|
|
20240509,192300,3583929210,14320,14320,14320,14320,0
|
|
20240509,192200,3583929210,14320,14320,14320,14320,0
|
|
20240509,192100,3583929210,14320,14320,14320,14320,0
|
|
20240509,192000,3583929210,14320,14320,14320,14320,0
|
|
20240509,191900,3583929210,14320,14320,14320,14320,0
|
|
20240509,191800,3583929210,14320,14320,14320,14320,0
|
|
20240509,191700,3583929210,14320,14320,14320,14320,0
|
|
20240509,191600,3583929210,14320,14320,14320,14320,0
|
|
20240509,191500,3583929210,14320,14320,14320,14320,0
|
|
20240509,191400,3583929210,14320,14320,14320,14320,0
|
|
20240509,191300,3583929210,14320,14320,14320,14320,0
|
|
20240509,191200,3583929210,14320,14320,14320,14320,0
|
|
20240509,191100,3583929210,14320,14320,14320,14320,0
|
|
20240509,191000,3583929210,14320,14320,14320,14320,0
|
|
20240509,190900,3583929210,14320,14320,14320,14320,0
|
|
20240509,190800,3583929210,14320,14320,14320,14320,0
|
|
20240509,190700,3583929210,14320,14320,14320,14320,0
|
|
20240509,190600,3583929210,14320,14320,14320,14320,0
|
|
20240509,190500,3583929210,14320,14320,14320,14320,0
|
|
20240509,190400,3583929210,14320,14320,14320,14320,0
|
|
20240509,190300,3583929210,14320,14320,14320,14320,0
|
|
20240509,190200,3583929210,14320,14320,14320,14320,0
|
|
20240509,190100,3583929210,14320,14320,14320,14320,0
|
|
20240509,190000,3583929210,14320,14320,14320,14320,6119
|
|
20240509,185900,3583929210,14320,14320,14320,14320,0
|
|
20240509,185800,3583929210,14320,14320,14320,14320,0
|
|
20240509,185700,3583929210,14320,14320,14320,14320,0
|
|
20240509,185600,3583929210,14320,14320,14320,14320,0
|
|
20240509,185500,3583929210,14320,14320,14320,14320,0
|
|
20240509,185400,3583929210,14320,14320,14320,14320,0
|
|
20240509,185300,3583929210,14320,14320,14320,14320,0
|
|
20240509,185200,3583929210,14320,14320,14320,14320,0
|
|
20240509,185100,3583929210,14320,14320,14320,14320,0
|
|
20240509,185000,3583929210,14320,14320,14320,14320,0
|
|
20240509,184900,3583929210,14320,14320,14320,14320,0
|
|
20240509,184800,3583929210,14320,14320,14320,14320,0
|
|
20240509,184700,3583929210,14320,14320,14320,14320,0
|
|
20240509,184600,3583929210,14320,14320,14320,14320,0
|
|
20240509,184500,3583929210,14320,14320,14320,14320,0
|
|
20240509,184400,3583929210,14320,14320,14320,14320,0
|
|
20240509,184300,3583929210,14320,14320,14320,14320,0
|
|
20240509,184200,3583929210,14320,14320,14320,14320,0
|
|
20240509,184100,3583929210,14320,14320,14320,14320,0
|
|
20240509,184000,3583929210,14320,14320,14320,14320,0
|
|
20240509,183900,3583929210,14320,14320,14320,14320,0
|
|
20240509,183800,3583929210,14320,14320,14320,14320,0
|
|
20240509,183700,3583929210,14320,14320,14320,14320,0
|
|
20240509,183600,3583929210,14320,14320,14320,14320,0
|
|
20240509,183500,3583929210,14320,14320,14320,14320,0
|
|
20240509,183400,3583929210,14320,14320,14320,14320,0
|
|
20240509,183300,3583929210,14320,14320,14320,14320,0
|
|
20240509,183200,3583929210,14320,14320,14320,14320,0
|
|
20240509,183100,3583929210,14320,14320,14320,14320,0
|
|
20240509,183000,3583929210,14320,14320,14320,14320,6119
|
|
20240509,182900,3583929210,14320,14320,14320,14320,0
|
|
20240509,182800,3583929210,14320,14320,14320,14320,0
|
|
20240509,182700,3583929210,14320,14320,14320,14320,0
|
|
20240509,182600,3583929210,14320,14320,14320,14320,0
|
|
20240509,182500,3583929210,14320,14320,14320,14320,0
|
|
20240509,182400,3583929210,14320,14320,14320,14320,0
|
|
20240509,182300,3583929210,14320,14320,14320,14320,0
|
|
20240509,182200,3583929210,14320,14320,14320,14320,0
|
|
20240509,182100,3583929210,14320,14320,14320,14320,0
|
|
20240509,182000,3583929210,14320,14320,14320,14320,0
|
|
20240509,181900,3583929210,14320,14320,14320,14320,0
|
|
20240509,181800,3583929210,14320,14320,14320,14320,0
|
|
20240509,181700,3583929210,14320,14320,14320,14320,0
|
|
20240509,181600,3583929210,14320,14320,14320,14320,0
|
|
20240509,181500,3583929210,14320,14320,14320,14320,0
|
|
20240509,181400,3583929210,14320,14320,14320,14320,0
|
|
20240509,181300,3583929210,14320,14320,14320,14320,0
|
|
20240509,181200,3583929210,14320,14320,14320,14320,0
|
|
20240509,181100,3583929210,14320,14320,14320,14320,0
|
|
20240509,181000,3583929210,14320,14320,14320,14320,0
|
|
20240509,180900,3583929210,14320,14320,14320,14320,0
|
|
20240509,180800,3583929210,14320,14320,14320,14320,0
|
|
20240509,180700,3583929210,14320,14320,14320,14320,0
|
|
20240509,180600,3583929210,14320,14320,14320,14320,0
|
|
20240509,180500,3583929210,14320,14320,14320,14320,0
|
|
20240509,180400,3583929210,14320,14320,14320,14320,0
|
|
20240509,180300,3583929210,14320,14320,14320,14320,0
|
|
20240509,180200,3583929210,14320,14320,14320,14320,0
|
|
20240509,180100,3583929210,14320,14320,14320,14320,0
|
|
20240509,180000,3583929210,14320,14320,14320,14320,6119
|
|
20240509,175900,3583929210,14320,14320,14320,14320,0
|
|
20240509,175800,3583929210,14320,14320,14320,14320,0
|
|
20240509,175700,3583929210,14320,14320,14320,14320,0
|
|
20240509,175600,3583929210,14320,14320,14320,14320,0
|
|
20240509,175500,3583929210,14320,14320,14320,14320,0
|
|
20240509,175400,3583929210,14320,14320,14320,14320,0
|
|
20240509,175300,3583929210,14320,14320,14320,14320,0
|
|
20240509,175200,3583929210,14320,14320,14320,14320,0
|
|
20240509,175100,3583929210,14320,14320,14320,14320,0
|
|
20240509,175000,3583929210,14320,14320,14320,14320,0
|
|
20240509,174900,3583929210,14320,14320,14320,14320,0
|
|
20240509,174800,3583929210,14320,14320,14320,14320,0
|
|
20240509,174700,3583929210,14320,14320,14320,14320,0
|
|
20240509,174600,3583929210,14320,14320,14320,14320,0
|
|
20240509,174500,3583929210,14320,14320,14320,14320,0
|
|
20240509,174400,3583929210,14320,14320,14320,14320,0
|
|
20240509,174300,3583929210,14320,14320,14320,14320,0
|
|
20240509,174200,3583929210,14320,14320,14320,14320,0
|
|
20240509,174100,3583929210,14320,14320,14320,14320,0
|
|
20240509,174000,3583929210,14320,14320,14320,14320,0
|
|
20240509,173900,3583929210,14320,14320,14320,14320,0
|
|
20240509,173800,3583929210,14320,14320,14320,14320,0
|
|
20240509,173700,3583929210,14320,14320,14320,14320,0
|
|
20240509,173600,3583929210,14320,14320,14320,14320,0
|
|
20240509,173500,3583929210,14320,14320,14320,14320,0
|
|
20240509,173400,3583929210,14320,14320,14320,14320,0
|
|
20240509,173300,3583929210,14320,14320,14320,14320,0
|
|
20240509,173200,3583929210,14320,14320,14320,14320,0
|
|
20240509,173100,3583929210,14320,14320,14320,14320,0
|
|
20240509,173000,3583929210,14320,14320,14320,14320,6119
|
|
20240509,172900,3583929210,14320,14320,14320,14320,0
|
|
20240509,172800,3583929210,14320,14320,14320,14320,0
|
|
20240509,172700,3583929210,14320,14320,14320,14320,0
|
|
20240509,172600,3583929210,14320,14320,14320,14320,0
|
|
20240509,172500,3583929210,14320,14320,14320,14320,0
|
|
20240509,172400,3583929210,14320,14320,14320,14320,0
|
|
20240509,172300,3583929210,14320,14320,14320,14320,0
|
|
20240509,172200,3583929210,14320,14320,14320,14320,0
|
|
20240509,172100,3583929210,14320,14320,14320,14320,0
|
|
20240509,172000,3583929210,14320,14320,14320,14320,0
|
|
20240509,171900,3583929210,14320,14320,14320,14320,0
|
|
20240509,171800,3583929210,14320,14320,14320,14320,0
|
|
20240509,171700,3583929210,14320,14320,14320,14320,0
|
|
20240509,171600,3583929210,14320,14320,14320,14320,0
|
|
20240509,171500,3583929210,14320,14320,14320,14320,0
|
|
20240509,171400,3583929210,14320,14320,14320,14320,0
|
|
20240509,171300,3583929210,14320,14320,14320,14320,0
|
|
20240509,171200,3583929210,14320,14320,14320,14320,0
|
|
20240509,171100,3583929210,14320,14320,14320,14320,0
|
|
20240509,171000,3583929210,14320,14320,14320,14320,0
|
|
20240509,170900,3583929210,14320,14320,14320,14320,0
|
|
20240509,170800,3583929210,14320,14320,14320,14320,0
|
|
20240509,170700,3583929210,14320,14320,14320,14320,0
|
|
20240509,170600,3583929210,14320,14320,14320,14320,0
|
|
20240509,170500,3583929210,14320,14320,14320,14320,0
|
|
20240509,170400,3583929210,14320,14320,14320,14320,0
|
|
20240509,170300,3583929210,14320,14320,14320,14320,0
|
|
20240509,170200,3583929210,14320,14320,14320,14320,0
|
|
20240509,170100,3583929210,14320,14320,14320,14320,0
|
|
20240509,170000,3583929210,14320,14320,14320,14320,6119
|
|
20240509,165900,3583929210,14320,14320,14320,14320,0
|
|
20240509,165800,3583929210,14320,14320,14320,14320,0
|
|
20240509,165700,3583929210,14320,14320,14320,14320,0
|
|
20240509,165600,3583929210,14320,14320,14320,14320,0
|
|
20240509,165500,3583929210,14320,14320,14320,14320,0
|
|
20240509,165400,3583929210,14320,14320,14320,14320,0
|
|
20240509,165300,3583929210,14320,14320,14320,14320,0
|
|
20240509,165200,3583929210,14320,14320,14320,14320,0
|
|
20240509,165100,3583929210,14320,14320,14320,14320,0
|
|
20240509,165000,3583929210,14320,14320,14320,14320,0
|
|
20240509,164900,3583929210,14320,14320,14320,14320,0
|
|
20240509,164800,3583929210,14320,14320,14320,14320,0
|
|
20240509,164700,3583929210,14320,14320,14320,14320,0
|
|
20240509,164600,3583929210,14320,14320,14320,14320,0
|
|
20240509,164500,3583929210,14320,14320,14320,14320,0
|
|
20240509,164400,3583929210,14320,14320,14320,14320,0
|
|
20240509,164300,3583929210,14320,14320,14320,14320,0
|
|
20240509,164200,3583929210,14320,14320,14320,14320,0
|
|
20240509,164100,3583929210,14320,14320,14320,14320,0
|
|
20240509,164000,3583929210,14320,14320,14320,14320,0
|
|
20240509,163900,3583929210,14320,14320,14320,14320,0
|
|
20240509,163800,3583929210,14320,14320,14320,14320,0
|
|
20240509,163700,3583929210,14320,14320,14320,14320,0
|
|
20240509,163600,3583929210,14320,14320,14320,14320,0
|
|
20240509,163500,3583929210,14320,14320,14320,14320,0
|
|
20240509,163400,3583929210,14320,14320,14320,14320,0
|
|
20240509,163300,3583929210,14320,14320,14320,14320,0
|
|
20240509,163200,3583929210,14320,14320,14320,14320,0
|
|
20240509,163100,3583929210,14320,14320,14320,14320,0
|
|
20240509,163000,3583929210,14320,14320,14320,14320,6119
|
|
20240509,162900,3583929210,14320,14320,14320,14320,0
|
|
20240509,162800,3583929210,14320,14320,14320,14320,0
|
|
20240509,162700,3583929210,14320,14320,14320,14320,0
|
|
20240509,162600,3583929210,14320,14320,14320,14320,0
|
|
20240509,162500,3583929210,14320,14320,14320,14320,0
|
|
20240509,162400,3583929210,14320,14320,14320,14320,0
|
|
20240509,162300,3583929210,14320,14320,14320,14320,0
|
|
20240509,162200,3583929210,14320,14320,14320,14320,0
|
|
20240509,162100,3583929210,14320,14320,14320,14320,0
|
|
20240509,162000,3583929210,14320,14320,14320,14320,0
|
|
20240509,161900,3583929210,14320,14320,14320,14320,0
|
|
20240509,161800,3583929210,14320,14320,14320,14320,0
|
|
20240509,161700,3583929210,14320,14320,14320,14320,0
|
|
20240509,161600,3583929210,14320,14320,14320,14320,0
|
|
20240509,161500,3583929210,14320,14320,14320,14320,0
|
|
20240509,161400,3583929210,14320,14320,14320,14320,0
|
|
20240509,161300,3583929210,14320,14320,14320,14320,0
|
|
20240509,161200,3583929210,14320,14320,14320,14320,0
|
|
20240509,161100,3583929210,14320,14320,14320,14320,0
|
|
20240509,161000,3583929210,14320,14320,14320,14320,0
|
|
20240509,160900,3583929210,14320,14320,14320,14320,0
|
|
20240509,160800,3583929210,14320,14320,14320,14320,0
|
|
20240509,160700,3583929210,14320,14320,14320,14320,0
|
|
20240509,160600,3583929210,14320,14320,14320,14320,0
|
|
20240509,160500,3583929210,14320,14320,14320,14320,0
|
|
20240509,160400,3583929210,14320,14320,14320,14320,0
|
|
20240509,160300,3583929210,14320,14320,14320,14320,0
|
|
20240509,160200,3583929210,14320,14320,14320,14320,0
|
|
20240509,160100,3583929210,14320,14320,14320,14320,0
|
|
20240509,160000,3583929210,14320,14320,14320,14320,6119
|
|
20240509,155900,3583929210,14320,14320,14320,14320,0
|
|
20240509,155800,3583929210,14320,14320,14320,14320,0
|
|
20240509,155700,3583929210,14320,14320,14320,14320,0
|
|
20240509,155600,3583929210,14320,14320,14320,14320,0
|
|
20240509,155500,3583929210,14320,14320,14320,14320,0
|
|
20240509,155400,3583929210,14320,14320,14320,14320,0
|
|
20240509,155300,3583929210,14320,14320,14320,14320,0
|
|
20240509,155200,3583929210,14320,14320,14320,14320,0
|
|
20240509,155100,3583929210,14320,14320,14320,14320,0
|
|
20240509,155000,3583929210,14320,14320,14320,14320,0
|
|
20240509,154900,3583929210,14320,14320,14320,14320,0
|
|
20240509,154800,3583929210,14320,14320,14320,14320,0
|
|
20240509,154700,3583929210,14320,14320,14320,14320,0
|
|
20240509,154600,3583929210,14320,14320,14320,14320,0
|
|
20240509,154500,3583929210,14320,14320,14320,14320,0
|
|
20240509,154400,3583929210,14320,14320,14320,14320,0
|
|
20240509,154300,3583929210,14320,14320,14320,14320,0
|
|
20240509,154200,3583929210,14320,14320,14320,14320,0
|
|
20240509,154100,3583929210,14320,14320,14320,14320,0
|
|
20240509,154000,3583929210,14320,14320,14320,14320,0
|
|
20240509,153900,3583929210,14320,14320,14320,14320,0
|
|
20240509,153800,3583929210,14320,14320,14320,14320,0
|
|
20240509,153700,3583929210,14320,14320,14320,14320,0
|
|
20240509,153600,3583929210,14320,14320,14320,14320,0
|
|
20240509,153500,3583929210,14320,14320,14320,14320,0
|
|
20240509,153400,3583929210,14320,14320,14320,14320,0
|
|
20240509,153300,3583929210,14320,14320,14320,14320,0
|
|
20240509,153200,3583929210,14320,14320,14320,14320,0
|
|
20240509,153100,3583929210,14320,14320,14320,14320,0
|
|
20240509,153000,3583929210,14320,14320,14320,14320,12238
|
|
20240509,152900,3496305130,14360,14360,14360,14360,0
|
|
20240509,152800,3496305130,14360,14360,14360,14360,0
|
|
20240509,152700,3496305130,14360,14360,14360,14360,0
|
|
20240509,152600,3496305130,14360,14360,14360,14360,0
|
|
20240509,152500,3496305130,14360,14360,14360,14360,0
|
|
20240509,152400,3496305130,14360,14360,14360,14360,0
|
|
20240509,152300,3496305130,14360,14360,14360,14360,0
|
|
20240509,152200,3496305130,14360,14360,14360,14360,0
|
|
20240509,152100,3496305130,14360,14360,14360,14360,0
|
|
20240509,152000,3496305130,14360,14360,14360,14360,0
|
|
20240509,151900,3496305130,14360,14370,14370,14350,1163
|
|
20240509,151800,3479594720,14370,14360,14370,14360,1274
|
|
20240509,151700,3461289720,14360,14370,14370,14350,81
|
|
20240509,151600,3460126650,14350,14350,14350,14350,147
|
|
20240509,151500,3458017200,14340,14360,14360,14340,1926
|
|
20240509,151400,3430378930,14360,14370,14370,14350,10
|
|
20240509,151300,3430235380,14370,14350,14370,14350,376
|
|
20240509,151200,3424839660,14340,14340,14350,14330,184
|
|
20240509,151100,3422201260,14340,14330,14350,14330,1274
|
|
20240509,151000,3403933100,14330,14330,14340,14330,3896
|
|
20240509,150900,3348080020,14340,14350,14350,14330,2964
|
|
20240509,150800,3305580360,14350,14350,14350,14340,383
|
|
20240509,150700,3300085800,14350,14360,14360,14350,3618
|
|
20240509,150600,3248156420,14370,14370,14370,14370,42
|
|
20240509,150500,3247552880,14370,14370,14380,14370,230
|
|
20240509,150400,3244247620,14370,14360,14370,14360,326
|
|
20240509,150300,3239566000,14360,14370,14370,14360,776
|
|
20240509,150200,3228422130,14370,14370,14370,14370,858
|
|
20240509,150100,3216092670,14370,14370,14380,14370,247
|
|
20240509,150000,3212542930,14370,14370,14380,14370,218
|
|
20240509,145900,3209409870,14370,14380,14380,14370,960
|
|
20240509,145800,3195608190,14390,14390,14390,14390,169
|
|
20240509,145700,3193176280,14380,14380,14380,14380,225
|
|
20240509,145600,3189940780,14390,14390,14390,14390,1
|
|
20240509,145500,3189926390,14380,14370,14380,14370,124
|
|
20240509,145400,3188143280,14380,14380,14380,14380,187
|
|
20240509,145300,3185454220,14380,14390,14390,14380,424
|
|
20240509,145200,3179352890,14390,14390,14390,14390,10
|
|
20240509,145100,3179208990,14390,14390,14390,14390,10
|
|
20240509,145000,3179065090,14400,14400,14400,14400,1
|
|
20240509,144900,3179050690,14360,14380,14400,14360,4321
|
|
20240509,144800,3116972160,14380,14390,14390,14380,173
|
|
20240509,144700,3114482980,14400,14400,14400,14400,50
|
|
20240509,144600,3113762980,14380,14390,14400,14380,447
|
|
20240509,144500,3107334200,14390,14390,14390,14390,155
|
|
20240509,144400,3105103750,14390,14390,14390,14390,69
|
|
20240509,144300,3104110840,14380,14380,14380,14380,69
|
|
20240509,144200,3103118620,14380,14380,14390,14380,285
|
|
20240509,144100,3099020310,14380,14380,14380,14380,8
|
|
20240509,144000,3098905270,14390,14390,14390,14390,170
|
|
20240509,143900,3096458970,14390,14390,14400,14390,34
|
|
20240509,143800,3095969700,14400,14400,14400,14400,1
|
|
20240509,143700,3095955300,14390,14390,14390,14390,0
|
|
20240509,143600,3095955300,14390,14400,14400,14390,362
|
|
20240509,143500,3090743770,14400,14400,14400,14400,50
|
|
20240509,143400,3090023770,14400,14410,14410,14400,86
|
|
20240509,143300,3088785010,14410,14400,14410,14400,222
|
|
20240509,143200,3085588150,14400,14400,14400,14400,9
|
|
20240509,143100,3085458550,14400,14400,14400,14400,14
|
|
20240509,143000,3085256950,14390,14380,14390,14370,373
|
|
20240509,142900,3079892890,14370,14380,14380,14370,208
|
|
20240509,142800,3076902430,14380,14370,14380,14370,729
|
|
20240509,142700,3066425740,14370,14370,14370,14370,0
|
|
20240509,142600,3066425740,14370,14380,14380,14370,66
|
|
20240509,142500,3065477240,14390,14370,14390,14360,903
|
|
20240509,142400,3052504950,14370,14390,14390,14370,3487
|
|
20240509,142300,3002365280,14390,14390,14390,14390,57
|
|
20240509,142200,3001545050,14400,14400,14400,14400,0
|
|
20240509,142100,3001545050,14400,14390,14400,14390,11
|
|
20240509,142000,3001386750,14390,14410,14410,14390,83
|
|
20240509,141900,3000192240,14390,14390,14390,14390,0
|
|
20240509,141800,3000192240,14390,14410,14410,14390,68
|
|
20240509,141700,2999213510,14410,14420,14430,14410,6
|
|
20240509,141600,2999126990,14420,14410,14430,14410,1037
|
|
20240509,141500,2984175340,14410,14410,14410,14410,13
|
|
20240509,141400,2983988010,14410,14390,14410,14390,59
|
|
20240509,141300,2983138980,14410,14390,14410,14390,6
|
|
20240509,141200,2983052620,14410,14410,14410,14410,1
|
|
20240509,141100,2983038210,14390,14390,14390,14390,108
|
|
20240509,141000,2981484090,14410,14410,14410,14410,100
|
|
20240509,140900,2980043090,14410,14410,14410,14410,0
|
|
20240509,140800,2980043090,14410,14410,14410,14390,146
|
|
20240509,140700,2977940370,14410,14400,14410,14400,59
|
|
20240509,140600,2977090580,14400,14410,14410,14400,842
|
|
20240509,140500,2964965770,14410,14420,14420,14410,271
|
|
20240509,140400,2961060650,14430,14410,14430,14410,74
|
|
20240509,140300,2959994290,14410,14390,14410,14390,43
|
|
20240509,140200,2959374740,14380,14390,14390,14380,458
|
|
20240509,140100,2952784690,14390,14390,14390,14390,20
|
|
20240509,140000,2952496890,14380,14410,14410,14380,210
|
|
20240509,135900,2949475040,14380,14390,14390,14380,558
|
|
20240509,135800,2941446000,14390,14400,14400,14390,1666
|
|
20240509,135700,2917471630,14400,14400,14400,14400,452
|
|
20240509,135600,2910962830,14400,14400,14400,14400,57
|
|
20240509,135500,2910142030,14400,14410,14410,14400,287
|
|
20240509,135400,2906008590,14410,14410,14410,14410,15
|
|
20240509,135300,2905792440,14410,14410,14410,14410,216
|
|
20240509,135200,2902679880,14410,14410,14410,14410,324
|
|
20240509,135100,2898011040,14420,14420,14420,14420,55
|
|
20240509,135000,2897217940,14420,14420,14420,14420,348
|
|
20240509,134900,2892199780,14420,14420,14420,14420,0
|
|
20240509,134800,2892199780,14420,14420,14420,14420,1
|
|
20240509,134700,2892185360,14410,14410,14410,14410,128
|
|
20240509,134600,2890340880,14420,14420,14420,14420,20
|
|
20240509,134500,2890052480,14420,14420,14420,14420,1
|
|
20240509,134400,2890038060,14400,14390,14400,14390,522
|
|
20240509,134300,2882522900,14390,14390,14390,14390,1248
|
|
20240509,134200,2864564180,14400,14390,14400,14390,37
|
|
20240509,134100,2864031730,14390,14390,14390,14390,333
|
|
20240509,134000,2859239860,14400,14400,14400,14390,134
|
|
20240509,133900,2857311350,14400,14400,14400,14390,146
|
|
20240509,133800,2855209050,14400,14390,14400,14390,149
|
|
20240509,133700,2853064930,14400,14400,14400,14400,143
|
|
20240509,133600,2851005730,14400,14400,14400,14400,204
|
|
20240509,133500,2848068130,14400,14400,14400,14400,2
|
|
20240509,133400,2848039330,14390,14400,14400,14390,82
|
|
20240509,133300,2846859110,14400,14400,14400,14390,428
|
|
20240509,133200,2840699180,14390,14410,14410,14390,501
|
|
20240509,133100,2833484740,14410,14420,14420,14410,58
|
|
20240509,133000,2832648950,14410,14410,14410,14410,0
|
|
20240509,132900,2832648950,14410,14410,14410,14410,275
|
|
20240509,132800,2828686200,14410,14400,14410,14400,171
|
|
20240509,132700,2826222100,14410,14410,14410,14410,20
|
|
20240509,132600,2825933900,14410,14390,14410,14390,85
|
|
20240509,132500,2824710410,14390,14390,14390,14390,62
|
|
20240509,132400,2823818230,14410,14410,14410,14390,287
|
|
20240509,132300,2819683780,14410,14410,14410,14410,0
|
|
20240509,132200,2819683780,14410,14420,14420,14410,68
|
|
20240509,132100,2818703800,14410,14410,14410,14410,72
|
|
20240509,132000,2817666280,14410,14400,14410,14390,1110
|
|
20240509,131900,2801671760,14400,14400,14400,14390,392
|
|
20240509,131800,2796028310,14410,14410,14410,14410,3
|
|
20240509,131700,2795985080,14410,14410,14410,14410,61
|
|
20240509,131600,2795106070,14400,14400,14400,14400,58
|
|
20240509,131500,2794270870,14410,14400,14410,14400,42
|
|
20240509,131400,2793665750,14400,14390,14400,14390,202
|
|
20240509,131300,2790758040,14390,14390,14390,14380,471
|
|
20240509,131200,2783982950,14380,14380,14380,14380,0
|
|
20240509,131100,2783982950,14380,14380,14380,14380,192
|
|
20240509,131000,2781221990,14380,14390,14410,14380,624
|
|
20240509,130900,2772243120,14380,14380,14380,14380,100
|
|
20240509,130800,2770805120,14380,14380,14380,14380,134
|
|
20240509,130700,2768878200,14380,14380,14380,14380,58
|
|
20240509,130600,2768044160,14380,14390,14390,14380,587
|
|
20240509,130500,2759602230,14420,14420,14420,14420,0
|
|
20240509,130400,2759602230,14420,14400,14420,14400,65
|
|
20240509,130300,2758666070,14420,14410,14420,14410,222
|
|
20240509,130200,2755464950,14370,14380,14380,14370,348
|
|
20240509,130100,2750460960,14370,14380,14380,14360,292
|
|
20240509,130000,2746263260,14380,14360,14380,14360,1957
|
|
20240509,125900,2718160640,14370,14380,14380,14370,1483
|
|
20240509,125800,2696849710,14380,14390,14390,14380,1207
|
|
20240509,125700,2679491550,14400,14400,14400,14400,713
|
|
20240509,125600,2669224350,14410,14420,14420,14410,303
|
|
20240509,125500,2664857810,14420,14430,14430,14410,39
|
|
20240509,125400,2664295370,14410,14410,14410,14410,0
|
|
20240509,125300,2664295370,14410,14410,14410,14410,100
|
|
20240509,125200,2662854370,14400,14380,14430,14380,2612
|
|
20240509,125100,2625248700,14380,14390,14400,14380,631
|
|
20240509,125000,2616167090,14390,14390,14390,14390,205
|
|
20240509,124900,2613217140,14380,14390,14390,14380,725
|
|
20240509,124800,2602788670,14390,14420,14420,14390,3328
|
|
20240509,124700,2554842390,14420,14420,14420,14420,154
|
|
20240509,124600,2552621710,14420,14420,14420,14420,61
|
|
20240509,124500,2551742090,14430,14430,14430,14430,5
|
|
20240509,124400,2551669940,14430,14430,14430,14430,2
|
|
20240509,124300,2551641080,14430,14430,14430,14430,569
|
|
20240509,124200,2543430410,14430,14430,14440,14430,103
|
|
20240509,124100,2541944110,14440,14440,14440,14440,0
|
|
20240509,124000,2541944110,14440,14440,14440,14440,128
|
|
20240509,123900,2540095790,14440,14450,14450,14440,253
|
|
20240509,123800,2536441370,14440,14440,14440,14440,0
|
|
20240509,123700,2536441370,14440,14440,14440,14440,110
|
|
20240509,123600,2534852970,14440,14450,14450,14440,59
|
|
20240509,123500,2534001000,14440,14440,14440,14440,168
|
|
20240509,123400,2531575080,14440,14440,14440,14440,25
|
|
20240509,123300,2531214080,14440,14450,14450,14440,85
|
|
20240509,123200,2529986400,14450,14450,14450,14450,26
|
|
20240509,123100,2529610700,14450,14450,14450,14450,3
|
|
20240509,123000,2529567350,14450,14450,14450,14440,27
|
|
20240509,122900,2529177370,14450,14470,14470,14450,701
|
|
20240509,122800,2519047900,14450,14450,14450,14450,0
|
|
20240509,122700,2519047900,14450,14470,14470,14450,58
|
|
20240509,122600,2518209780,14460,14460,14460,14460,1
|
|
20240509,122500,2518195320,14460,14460,14460,14460,110
|
|
20240509,122400,2516604720,14450,14450,14450,14450,58
|
|
20240509,122300,2515766620,14450,14460,14460,14450,226
|
|
20240509,122200,2512499820,14460,14460,14460,14460,21
|
|
20240509,122100,2512196160,14460,14460,14460,14460,377
|
|
20240509,122000,2506744740,14460,14460,14460,14460,10
|
|
20240509,121900,2506600140,14450,14450,14450,14450,0
|
|
20240509,121800,2506600140,14450,14460,14460,14450,163
|
|
20240509,121700,2504243740,14460,14460,14460,14450,24
|
|
20240509,121600,2503896900,14460,14460,14460,14460,6
|
|
20240509,121500,2503810140,14450,14450,14450,14450,59
|
|
20240509,121400,2502957590,14450,14450,14450,14450,0
|
|
20240509,121300,2502957590,14450,14450,14450,14450,22
|
|
20240509,121200,2502639690,14450,14450,14450,14450,51
|
|
20240509,121100,2501902740,14450,14460,14460,14450,543
|
|
20240509,121000,2494051160,14460,14460,14460,14460,5
|
|
20240509,120900,2493978860,14460,14440,14460,14440,79
|
|
20240509,120800,2492838080,14460,14460,14460,14460,64
|
|
20240509,120700,2491912640,14440,14450,14470,14440,208
|
|
20240509,120600,2488908820,14470,14440,14470,14440,183
|
|
20240509,120500,2486264140,14470,14460,14470,14460,32
|
|
20240509,120400,2485801310,14460,14460,14460,14460,70
|
|
20240509,120300,2484789110,14460,14460,14460,14460,72
|
|
20240509,120200,2483747990,14470,14470,14470,14470,0
|
|
20240509,120100,2483747990,14470,14460,14470,14430,349
|
|
20240509,120000,2478710160,14470,14450,14470,14450,58
|
|
20240509,115900,2477872040,14430,14430,14430,14430,0
|
|
20240509,115800,2477872040,14430,14450,14450,14430,27
|
|
20240509,115700,2477482360,14460,14470,14470,14440,133
|
|
20240509,115600,2475561540,14430,14430,14430,14430,0
|
|
20240509,115500,2475561540,14430,14430,14430,14430,0
|
|
20240509,115400,2475561540,14430,14430,14430,14430,58
|
|
20240509,115300,2474724600,14450,14470,14470,14450,418
|
|
20240509,115200,2468678300,14450,14450,14450,14450,2
|
|
20240509,115100,2468649400,14450,14440,14450,14430,165
|
|
20240509,115000,2466266920,14450,14470,14470,14450,11
|
|
20240509,114900,2466107900,14430,14460,14470,14430,358
|
|
20240509,114800,2460941890,14470,14440,14470,14430,103
|
|
20240509,114700,2459454380,14440,14480,14480,14430,91
|
|
20240509,114600,2458140420,14460,14460,14480,14460,690
|
|
20240509,114500,2448162890,14430,14430,14430,14430,10
|
|
20240509,114400,2448018590,14430,14440,14440,14430,389
|
|
20240509,114300,2442403870,14440,14440,14440,14440,525
|
|
20240509,114200,2434822870,14480,14480,14480,14480,0
|
|
20240509,114100,2434822870,14480,14440,14480,14440,60
|
|
20240509,114000,2433956400,14440,14480,14490,14440,618
|
|
20240509,113900,2425025460,14480,14460,14480,14450,44
|
|
20240509,113800,2424388880,14450,14460,14460,14450,88
|
|
20240509,113700,2423116980,14470,14470,14470,14470,1
|
|
20240509,113600,2423102510,14450,14450,14450,14450,500
|
|
20240509,113500,2415877510,14450,14470,14470,14450,121
|
|
20240509,113400,2414127780,14470,14470,14470,14470,0
|
|
20240509,113300,2414127780,14470,14450,14470,14450,24
|
|
20240509,113200,2413780960,14450,14480,14480,14450,36
|
|
20240509,113100,2413260730,14450,14460,14460,14450,784
|
|
20240509,113000,2401931920,14460,14470,14480,14460,798
|
|
20240509,112900,2390391280,14480,14460,14500,14460,48
|
|
20240509,112800,2389696110,14460,14490,14500,14460,473
|
|
20240509,112700,2382854500,14490,14470,14490,14470,740
|
|
20240509,112600,2372145680,14470,14490,14490,14470,9
|
|
20240509,112500,2372015330,14490,14470,14490,14470,709
|
|
20240509,112400,2361755100,14470,14460,14470,14460,106
|
|
20240509,112300,2360221290,14470,14470,14470,14450,94
|
|
20240509,112200,2358862180,14470,14490,14490,14470,82
|
|
20240509,112100,2357675530,14490,14470,14490,14450,391
|
|
20240509,112000,2352019810,14480,14470,14480,14470,64
|
|
20240509,111900,2351093720,14470,14460,14470,14460,147
|
|
20240509,111800,2348968020,14460,14470,14470,14460,83
|
|
20240509,111700,2347767620,14460,14470,14480,14460,157
|
|
20240509,111600,2345496110,14480,14480,14480,14480,11
|
|
20240509,111500,2345336830,14460,14460,14480,14460,343
|
|
20240509,111400,2340374150,14460,14450,14470,14450,594
|
|
20240509,111300,2331790270,14460,14470,14470,14460,50
|
|
20240509,111200,2331067120,14470,14460,14470,14460,579
|
|
20240509,111100,2322694710,14460,14460,14460,14440,290
|
|
20240509,111000,2318502470,14460,14440,14460,14440,9
|
|
20240509,110900,2318372490,14430,14440,14440,14400,400
|
|
20240509,110800,2312604680,14440,14440,14470,14430,152
|
|
20240509,110700,2310409860,14440,14460,14480,14440,351
|
|
20240509,110600,2305336900,14480,14410,14480,14400,3542
|
|
20240509,110500,2254237840,14400,14400,14410,14400,141
|
|
20240509,110400,2252207430,14410,14410,14410,14410,1
|
|
20240509,110300,2252193020,14410,14410,14410,14400,306
|
|
20240509,110200,2247786560,14400,14400,14400,14400,139
|
|
20240509,110100,2245784960,14410,14410,14410,14410,603
|
|
20240509,110000,2237095730,14420,14410,14420,14410,32
|
|
20240509,105900,2236634600,14410,14410,14420,14410,257
|
|
20240509,105800,2232929240,14420,14410,14420,14410,248
|
|
20240509,105700,2229355530,14420,14410,14420,14410,11
|
|
20240509,105600,2229196920,14410,14380,14410,14380,1155
|
|
20240509,105500,2212571450,14390,14360,14390,14360,804
|
|
20240509,105400,2201025900,14390,14370,14390,14370,322
|
|
20240509,105300,2196397900,14350,14380,14380,14340,1177
|
|
20240509,105200,2179504590,14360,14350,14380,14350,124
|
|
20240509,105100,2177723660,14360,14370,14370,14360,563
|
|
20240509,105000,2169636090,14360,14380,14380,14350,4317
|
|
20240509,104900,2107661060,14380,14380,14390,14370,1115
|
|
20240509,104800,2091630420,14380,14390,14390,14380,146
|
|
20240509,104700,2089529780,14390,14400,14400,14390,658
|
|
20240509,104600,2080056890,14400,14390,14400,14390,84
|
|
20240509,104500,2078847330,14410,14400,14420,14390,1539
|
|
20240509,104400,2056690770,14400,14400,14400,14400,73
|
|
20240509,104300,2055639570,14410,14420,14420,14410,399
|
|
20240509,104200,2049888730,14410,14400,14410,14400,292
|
|
20240509,104100,2045681390,14400,14390,14400,14390,177
|
|
20240509,104000,2043134200,14400,14400,14420,14390,416
|
|
20240509,103900,2037146350,14400,14420,14430,14400,1533
|
|
20240509,103800,2015040880,14420,14420,14430,14420,811
|
|
20240509,103700,2003346230,14420,14420,14420,14390,127
|
|
20240509,103600,2001516690,14390,14380,14420,14380,400
|
|
20240509,103500,1995763710,14360,14380,14380,14360,2943
|
|
20240509,103400,1953487150,14380,14400,14400,14380,2270
|
|
20240509,103300,1920832470,14400,14400,14400,14400,698
|
|
20240509,103200,1910781270,14400,14400,14410,14400,1547
|
|
20240509,103100,1888502420,14410,14420,14420,14410,213
|
|
20240509,103000,1885431080,14400,14420,14430,14400,2434
|
|
20240509,102900,1850338470,14420,14400,14420,14400,161
|
|
20240509,102800,1848018050,14400,14380,14400,14380,615
|
|
20240509,102700,1839170300,14380,14390,14390,14370,1632
|
|
20240509,102600,1815695130,14390,14380,14390,14380,760
|
|
20240509,102500,1804765980,14390,14390,14390,14370,435
|
|
20240509,102400,1798511050,14390,14390,14390,14380,1391
|
|
20240509,102300,1778497560,14380,14360,14380,14360,1687
|
|
20240509,102200,1754256670,14350,14390,14390,14350,515
|
|
20240509,102100,1746861000,14390,14420,14420,14350,5755
|
|
20240509,102000,1664059240,14430,14430,14440,14400,2550
|
|
20240509,101900,1627295110,14440,14460,14460,14430,833
|
|
20240509,101800,1615265900,14480,14470,14480,14450,3258
|
|
20240509,101700,1568175540,14480,14480,14480,14450,1003
|
|
20240509,101600,1553675440,14470,14480,14480,14470,300
|
|
20240509,101500,1549332010,14470,14470,14470,14470,122
|
|
20240509,101400,1547566670,14470,14480,14480,14450,1343
|
|
20240509,101300,1528150250,14460,14470,14480,14460,519
|
|
20240509,101200,1520643960,14470,14480,14480,14470,887
|
|
20240509,101100,1507808700,14500,14500,14500,14500,30
|
|
20240509,101000,1507373700,14470,14500,14500,14470,3046
|
|
20240509,100900,1463250870,14550,14500,14550,14490,721
|
|
20240509,100800,1452802690,14530,14530,14530,14510,312
|
|
20240509,100700,1448275320,14530,14510,14530,14500,146
|
|
20240509,100600,1446156160,14500,14500,14500,14490,34
|
|
20240509,100500,1445663220,14490,14480,14490,14480,137
|
|
20240509,100400,1443678590,14490,14470,14490,14470,771
|
|
20240509,100300,1432518300,14470,14470,14480,14470,232
|
|
20240509,100200,1429160130,14480,14480,14480,14470,4287
|
|
20240509,100100,1367112900,14480,14500,14510,14480,3995
|
|
20240509,100000,1309232500,14510,14490,14510,14490,51
|
|
20240509,095900,1308492510,14500,14510,14510,14490,2146
|
|
20240509,095800,1277390430,14500,14520,14520,14490,1658
|
|
20240509,095700,1253354950,14530,14530,14550,14500,895
|
|
20240509,095600,1240372380,14510,14500,14530,14500,1477
|
|
20240509,095500,1218941330,14490,14510,14510,14480,1918
|
|
20240509,095400,1191157580,14510,14480,14510,14480,2009
|
|
20240509,095300,1162032930,14480,14510,14530,14480,4718
|
|
20240509,095200,1093643120,14500,14530,14550,14500,6293
|
|
20240509,095100,1002327130,14530,14550,14550,14530,200
|
|
20240509,095000,999420510,14540,14550,14560,14540,543
|
|
20240509,094900,991522340,14560,14570,14570,14550,881
|
|
20240509,094800,978696930,14560,14570,14590,14560,175
|
|
20240509,094700,976147770,14560,14560,14560,14550,972
|
|
20240509,094600,962001340,14550,14560,14560,14550,98
|
|
20240509,094500,960575190,14540,14530,14560,14530,534
|
|
20240509,094400,952812400,14540,14570,14570,14510,2819
|
|
20240509,094300,911876100,14590,14590,14590,14530,3305
|
|
20240509,094200,863750160,14590,14580,14610,14580,1077
|
|
20240509,094100,848026850,14600,14610,14610,14590,768
|
|
20240509,094000,836818170,14610,14630,14660,14590,590
|
|
20240509,093900,828201630,14630,14610,14660,14600,404
|
|
20240509,093800,822299570,14670,14640,14670,14620,58
|
|
20240509,093700,821450120,14620,14600,14620,14600,1346
|
|
20240509,093600,801797970,14600,14620,14620,14590,1747
|
|
20240509,093500,776284190,14620,14640,14640,14610,489
|
|
20240509,093400,769133680,14650,14630,14680,14630,1039
|
|
20240509,093300,753908030,14640,14570,14640,14570,1163
|
|
20240509,093200,736945570,14590,14650,14660,14570,12038
|
|
20240509,093100,561016350,14650,14660,14660,14650,728
|
|
20240509,093000,550351040,14650,14670,14670,14650,903
|
|
20240509,092900,537114430,14680,14660,14680,14660,533
|
|
20240509,092800,529299630,14660,14660,14700,14660,123
|
|
20240509,092700,527495750,14660,14660,14660,14660,1497
|
|
20240509,092600,505549730,14660,14640,14680,14640,632
|
|
20240509,092500,496287510,14630,14660,14680,14630,4688
|
|
20240509,092400,427644270,14680,14700,14700,14650,2185
|
|
20240509,092300,395598570,14680,14690,14710,14680,1229
|
|
20240509,092200,377548990,14690,14710,14720,14690,600
|
|
20240509,092100,368732980,14710,14720,14720,14700,505
|
|
20240509,092000,361309400,14710,14670,14720,14670,1177
|
|
20240509,091900,343990270,14680,14680,14680,14680,542
|
|
20240509,091800,336033710,14690,14680,14690,14670,178
|
|
20240509,091700,333422400,14680,14690,14690,14680,83
|
|
20240509,091600,332203830,14690,14700,14700,14690,24
|
|
20240509,091500,331851190,14690,14690,14690,14690,70
|
|
20240509,091400,330822890,14690,14680,14690,14660,1781
|
|
20240509,091300,304696130,14680,14700,14700,14670,786
|
|
20240509,091200,293157610,14710,14710,14710,14680,934
|
|
20240509,091100,279434950,14710,14690,14760,14690,1675
|
|
20240509,091000,254765670,14690,14730,14730,14690,244
|
|
20240509,090900,251181210,14690,14650,14690,14650,411
|
|
20240509,090800,245157410,14650,14630,14650,14610,5624
|
|
20240509,090700,162833490,14620,14710,14710,14620,4298
|
|
20240509,090600,99796700,14710,14730,14730,14710,517
|
|
20240509,090500,92191210,14730,14750,14750,14700,1985
|
|
20240509,090400,62975000,14750,14790,14790,14750,177
|
|
20240509,090300,60363130,14800,14760,14800,14750,450
|
|
20240509,090200,53723440,14830,14750,14830,14750,183
|
|
20240509,090100,51018670,14840,14740,14840,14740,624
|
|
20240509,090000,41814360,14750,14870,14870,14720,2806
|