633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,193000,2702931700,14360,14360,14360,14360,4221
|
|
20240510,192900,2702931700,14360,14360,14360,14360,0
|
|
20240510,192800,2702931700,14360,14360,14360,14360,0
|
|
20240510,192700,2702931700,14360,14360,14360,14360,0
|
|
20240510,192600,2702931700,14360,14360,14360,14360,0
|
|
20240510,192500,2702931700,14360,14360,14360,14360,0
|
|
20240510,192400,2702931700,14360,14360,14360,14360,0
|
|
20240510,192300,2702931700,14360,14360,14360,14360,0
|
|
20240510,192200,2702931700,14360,14360,14360,14360,0
|
|
20240510,192100,2702931700,14360,14360,14360,14360,0
|
|
20240510,192000,2702931700,14360,14360,14360,14360,0
|
|
20240510,191900,2702931700,14360,14360,14360,14360,0
|
|
20240510,191800,2702931700,14360,14360,14360,14360,0
|
|
20240510,191700,2702931700,14360,14360,14360,14360,0
|
|
20240510,191600,2702931700,14360,14360,14360,14360,0
|
|
20240510,191500,2702931700,14360,14360,14360,14360,0
|
|
20240510,191400,2702931700,14360,14360,14360,14360,0
|
|
20240510,191300,2702931700,14360,14360,14360,14360,0
|
|
20240510,191200,2702931700,14360,14360,14360,14360,0
|
|
20240510,191100,2702931700,14360,14360,14360,14360,0
|
|
20240510,191000,2702931700,14360,14360,14360,14360,0
|
|
20240510,190900,2702931700,14360,14360,14360,14360,0
|
|
20240510,190800,2702931700,14360,14360,14360,14360,0
|
|
20240510,190700,2702931700,14360,14360,14360,14360,0
|
|
20240510,190600,2702931700,14360,14360,14360,14360,0
|
|
20240510,190500,2702931700,14360,14360,14360,14360,0
|
|
20240510,190400,2702931700,14360,14360,14360,14360,0
|
|
20240510,190300,2702931700,14360,14360,14360,14360,0
|
|
20240510,190200,2702931700,14360,14360,14360,14360,0
|
|
20240510,190100,2702931700,14360,14360,14360,14360,0
|
|
20240510,190000,2702931700,14360,14360,14360,14360,4221
|
|
20240510,185900,2702931700,14360,14360,14360,14360,0
|
|
20240510,185800,2702931700,14360,14360,14360,14360,0
|
|
20240510,185700,2702931700,14360,14360,14360,14360,0
|
|
20240510,185600,2702931700,14360,14360,14360,14360,0
|
|
20240510,185500,2702931700,14360,14360,14360,14360,0
|
|
20240510,185400,2702931700,14360,14360,14360,14360,0
|
|
20240510,185300,2702931700,14360,14360,14360,14360,0
|
|
20240510,185200,2702931700,14360,14360,14360,14360,0
|
|
20240510,185100,2702931700,14360,14360,14360,14360,0
|
|
20240510,185000,2702931700,14360,14360,14360,14360,0
|
|
20240510,184900,2702931700,14360,14360,14360,14360,0
|
|
20240510,184800,2702931700,14360,14360,14360,14360,0
|
|
20240510,184700,2702931700,14360,14360,14360,14360,0
|
|
20240510,184600,2702931700,14360,14360,14360,14360,0
|
|
20240510,184500,2702931700,14360,14360,14360,14360,0
|
|
20240510,184400,2702931700,14360,14360,14360,14360,0
|
|
20240510,184300,2702931700,14360,14360,14360,14360,0
|
|
20240510,184200,2702931700,14360,14360,14360,14360,0
|
|
20240510,184100,2702931700,14360,14360,14360,14360,0
|
|
20240510,184000,2702931700,14360,14360,14360,14360,0
|
|
20240510,183900,2702931700,14360,14360,14360,14360,0
|
|
20240510,183800,2702931700,14360,14360,14360,14360,0
|
|
20240510,183700,2702931700,14360,14360,14360,14360,0
|
|
20240510,183600,2702931700,14360,14360,14360,14360,0
|
|
20240510,183500,2702931700,14360,14360,14360,14360,0
|
|
20240510,183400,2702931700,14360,14360,14360,14360,0
|
|
20240510,183300,2702931700,14360,14360,14360,14360,0
|
|
20240510,183200,2702931700,14360,14360,14360,14360,0
|
|
20240510,183100,2702931700,14360,14360,14360,14360,0
|
|
20240510,183000,2702931700,14360,14360,14360,14360,4221
|
|
20240510,182900,2702931700,14360,14360,14360,14360,0
|
|
20240510,182800,2702931700,14360,14360,14360,14360,0
|
|
20240510,182700,2702931700,14360,14360,14360,14360,0
|
|
20240510,182600,2702931700,14360,14360,14360,14360,0
|
|
20240510,182500,2702931700,14360,14360,14360,14360,0
|
|
20240510,182400,2702931700,14360,14360,14360,14360,0
|
|
20240510,182300,2702931700,14360,14360,14360,14360,0
|
|
20240510,182200,2702931700,14360,14360,14360,14360,0
|
|
20240510,182100,2702931700,14360,14360,14360,14360,0
|
|
20240510,182000,2702931700,14360,14360,14360,14360,0
|
|
20240510,181900,2702931700,14360,14360,14360,14360,0
|
|
20240510,181800,2702931700,14360,14360,14360,14360,0
|
|
20240510,181700,2702931700,14360,14360,14360,14360,0
|
|
20240510,181600,2702931700,14360,14360,14360,14360,0
|
|
20240510,181500,2702931700,14360,14360,14360,14360,0
|
|
20240510,181400,2702931700,14360,14360,14360,14360,0
|
|
20240510,181300,2702931700,14360,14360,14360,14360,0
|
|
20240510,181200,2702931700,14360,14360,14360,14360,0
|
|
20240510,181100,2702931700,14360,14360,14360,14360,0
|
|
20240510,181000,2702931700,14360,14360,14360,14360,0
|
|
20240510,180900,2702931700,14360,14360,14360,14360,0
|
|
20240510,180800,2702931700,14360,14360,14360,14360,0
|
|
20240510,180700,2702931700,14360,14360,14360,14360,0
|
|
20240510,180600,2702931700,14360,14360,14360,14360,0
|
|
20240510,180500,2702931700,14360,14360,14360,14360,0
|
|
20240510,180400,2702931700,14360,14360,14360,14360,0
|
|
20240510,180300,2702931700,14360,14360,14360,14360,0
|
|
20240510,180200,2702931700,14360,14360,14360,14360,0
|
|
20240510,180100,2702931700,14360,14360,14360,14360,0
|
|
20240510,180000,2702931700,14360,14360,14360,14360,4221
|
|
20240510,175900,2702931700,14360,14360,14360,14360,0
|
|
20240510,175800,2702931700,14360,14360,14360,14360,0
|
|
20240510,175700,2702931700,14360,14360,14360,14360,0
|
|
20240510,175600,2702931700,14360,14360,14360,14360,0
|
|
20240510,175500,2702931700,14360,14360,14360,14360,0
|
|
20240510,175400,2702931700,14360,14360,14360,14360,0
|
|
20240510,175300,2702931700,14360,14360,14360,14360,0
|
|
20240510,175200,2702931700,14360,14360,14360,14360,0
|
|
20240510,175100,2702931700,14360,14360,14360,14360,0
|
|
20240510,175000,2702931700,14360,14360,14360,14360,0
|
|
20240510,174900,2702931700,14360,14360,14360,14360,0
|
|
20240510,174800,2702931700,14360,14360,14360,14360,0
|
|
20240510,174700,2702931700,14360,14360,14360,14360,0
|
|
20240510,174600,2702931700,14360,14360,14360,14360,0
|
|
20240510,174500,2702931700,14360,14360,14360,14360,0
|
|
20240510,174400,2702931700,14360,14360,14360,14360,0
|
|
20240510,174300,2702931700,14360,14360,14360,14360,0
|
|
20240510,174200,2702931700,14360,14360,14360,14360,0
|
|
20240510,174100,2702931700,14360,14360,14360,14360,0
|
|
20240510,174000,2702931700,14360,14360,14360,14360,0
|
|
20240510,173900,2702931700,14360,14360,14360,14360,0
|
|
20240510,173800,2702931700,14360,14360,14360,14360,0
|
|
20240510,173700,2702931700,14360,14360,14360,14360,0
|
|
20240510,173600,2702931700,14360,14360,14360,14360,0
|
|
20240510,173500,2702931700,14360,14360,14360,14360,0
|
|
20240510,173400,2702931700,14360,14360,14360,14360,0
|
|
20240510,173300,2702931700,14360,14360,14360,14360,0
|
|
20240510,173200,2702931700,14360,14360,14360,14360,0
|
|
20240510,173100,2702931700,14360,14360,14360,14360,0
|
|
20240510,173000,2702931700,14360,14360,14360,14360,4221
|
|
20240510,172900,2702931700,14360,14360,14360,14360,0
|
|
20240510,172800,2702931700,14360,14360,14360,14360,0
|
|
20240510,172700,2702931700,14360,14360,14360,14360,0
|
|
20240510,172600,2702931700,14360,14360,14360,14360,0
|
|
20240510,172500,2702931700,14360,14360,14360,14360,0
|
|
20240510,172400,2702931700,14360,14360,14360,14360,0
|
|
20240510,172300,2702931700,14360,14360,14360,14360,0
|
|
20240510,172200,2702931700,14360,14360,14360,14360,0
|
|
20240510,172100,2702931700,14360,14360,14360,14360,0
|
|
20240510,172000,2702931700,14360,14360,14360,14360,0
|
|
20240510,171900,2702931700,14360,14360,14360,14360,0
|
|
20240510,171800,2702931700,14360,14360,14360,14360,0
|
|
20240510,171700,2702931700,14360,14360,14360,14360,0
|
|
20240510,171600,2702931700,14360,14360,14360,14360,0
|
|
20240510,171500,2702931700,14360,14360,14360,14360,0
|
|
20240510,171400,2702931700,14360,14360,14360,14360,0
|
|
20240510,171300,2702931700,14360,14360,14360,14360,0
|
|
20240510,171200,2702931700,14360,14360,14360,14360,0
|
|
20240510,171100,2702931700,14360,14360,14360,14360,0
|
|
20240510,171000,2702931700,14360,14360,14360,14360,0
|
|
20240510,170900,2702931700,14360,14360,14360,14360,0
|
|
20240510,170800,2702931700,14360,14360,14360,14360,0
|
|
20240510,170700,2702931700,14360,14360,14360,14360,0
|
|
20240510,170600,2702931700,14360,14360,14360,14360,0
|
|
20240510,170500,2702931700,14360,14360,14360,14360,0
|
|
20240510,170400,2702931700,14360,14360,14360,14360,0
|
|
20240510,170300,2702931700,14360,14360,14360,14360,0
|
|
20240510,170200,2702931700,14360,14360,14360,14360,0
|
|
20240510,170100,2702931700,14360,14360,14360,14360,0
|
|
20240510,170000,2702931700,14360,14360,14360,14360,4221
|
|
20240510,165900,2702931700,14360,14360,14360,14360,0
|
|
20240510,165800,2702931700,14360,14360,14360,14360,0
|
|
20240510,165700,2702931700,14360,14360,14360,14360,0
|
|
20240510,165600,2702931700,14360,14360,14360,14360,0
|
|
20240510,165500,2702931700,14360,14360,14360,14360,0
|
|
20240510,165400,2702931700,14360,14360,14360,14360,0
|
|
20240510,165300,2702931700,14360,14360,14360,14360,0
|
|
20240510,165200,2702931700,14360,14360,14360,14360,0
|
|
20240510,165100,2702931700,14360,14360,14360,14360,0
|
|
20240510,165000,2702931700,14360,14360,14360,14360,0
|
|
20240510,164900,2702931700,14360,14360,14360,14360,0
|
|
20240510,164800,2702931700,14360,14360,14360,14360,0
|
|
20240510,164700,2702931700,14360,14360,14360,14360,0
|
|
20240510,164600,2702931700,14360,14360,14360,14360,0
|
|
20240510,164500,2702931700,14360,14360,14360,14360,0
|
|
20240510,164400,2702931700,14360,14360,14360,14360,0
|
|
20240510,164300,2702931700,14360,14360,14360,14360,0
|
|
20240510,164200,2702931700,14360,14360,14360,14360,0
|
|
20240510,164100,2702931700,14360,14360,14360,14360,0
|
|
20240510,164000,2702931700,14360,14360,14360,14360,0
|
|
20240510,163900,2702931700,14360,14360,14360,14360,0
|
|
20240510,163800,2702931700,14360,14360,14360,14360,0
|
|
20240510,163700,2702931700,14360,14360,14360,14360,0
|
|
20240510,163600,2702931700,14360,14360,14360,14360,0
|
|
20240510,163500,2702931700,14360,14360,14360,14360,0
|
|
20240510,163400,2702931700,14360,14360,14360,14360,0
|
|
20240510,163300,2702931700,14360,14360,14360,14360,0
|
|
20240510,163200,2702931700,14360,14360,14360,14360,0
|
|
20240510,163100,2702931700,14360,14360,14360,14360,0
|
|
20240510,163000,2702931700,14360,14360,14360,14360,4221
|
|
20240510,162900,2702931700,14360,14360,14360,14360,0
|
|
20240510,162800,2702931700,14360,14360,14360,14360,0
|
|
20240510,162700,2702931700,14360,14360,14360,14360,0
|
|
20240510,162600,2702931700,14360,14360,14360,14360,0
|
|
20240510,162500,2702931700,14360,14360,14360,14360,0
|
|
20240510,162400,2702931700,14360,14360,14360,14360,0
|
|
20240510,162300,2702931700,14360,14360,14360,14360,0
|
|
20240510,162200,2702931700,14360,14360,14360,14360,0
|
|
20240510,162100,2702931700,14360,14360,14360,14360,0
|
|
20240510,162000,2702931700,14360,14360,14360,14360,0
|
|
20240510,161900,2702931700,14360,14360,14360,14360,0
|
|
20240510,161800,2702931700,14360,14360,14360,14360,0
|
|
20240510,161700,2702931700,14360,14360,14360,14360,0
|
|
20240510,161600,2702931700,14360,14360,14360,14360,0
|
|
20240510,161500,2702931700,14360,14360,14360,14360,0
|
|
20240510,161400,2702931700,14360,14360,14360,14360,0
|
|
20240510,161300,2702931700,14360,14360,14360,14360,0
|
|
20240510,161200,2702931700,14360,14360,14360,14360,0
|
|
20240510,161100,2702931700,14360,14360,14360,14360,0
|
|
20240510,161000,2702931700,14360,14360,14360,14360,0
|
|
20240510,160900,2702931700,14360,14360,14360,14360,0
|
|
20240510,160800,2702931700,14360,14360,14360,14360,0
|
|
20240510,160700,2702931700,14360,14360,14360,14360,0
|
|
20240510,160600,2702931700,14360,14360,14360,14360,0
|
|
20240510,160500,2702931700,14360,14360,14360,14360,0
|
|
20240510,160400,2702931700,14360,14360,14360,14360,0
|
|
20240510,160300,2702931700,14360,14360,14360,14360,0
|
|
20240510,160200,2702931700,14360,14360,14360,14360,0
|
|
20240510,160100,2702931700,14360,14360,14360,14360,0
|
|
20240510,160000,2702931700,14360,14360,14360,14360,4221
|
|
20240510,155900,2702931700,14360,14360,14360,14360,0
|
|
20240510,155800,2702931700,14360,14360,14360,14360,0
|
|
20240510,155700,2702931700,14360,14360,14360,14360,0
|
|
20240510,155600,2702931700,14360,14360,14360,14360,0
|
|
20240510,155500,2702931700,14360,14360,14360,14360,0
|
|
20240510,155400,2702931700,14360,14360,14360,14360,0
|
|
20240510,155300,2702931700,14360,14360,14360,14360,0
|
|
20240510,155200,2702931700,14360,14360,14360,14360,0
|
|
20240510,155100,2702931700,14360,14360,14360,14360,0
|
|
20240510,155000,2702931700,14360,14360,14360,14360,0
|
|
20240510,154900,2702931700,14360,14360,14360,14360,0
|
|
20240510,154800,2702931700,14360,14360,14360,14360,0
|
|
20240510,154700,2702931700,14360,14360,14360,14360,0
|
|
20240510,154600,2702931700,14360,14360,14360,14360,0
|
|
20240510,154500,2702931700,14360,14360,14360,14360,0
|
|
20240510,154400,2702931700,14360,14360,14360,14360,0
|
|
20240510,154300,2702931700,14360,14360,14360,14360,0
|
|
20240510,154200,2702931700,14360,14360,14360,14360,0
|
|
20240510,154100,2702931700,14360,14360,14360,14360,0
|
|
20240510,154000,2702931700,14360,14360,14360,14360,0
|
|
20240510,153900,2702931700,14360,14360,14360,14360,0
|
|
20240510,153800,2702931700,14360,14360,14360,14360,0
|
|
20240510,153700,2702931700,14360,14360,14360,14360,0
|
|
20240510,153600,2702931700,14360,14360,14360,14360,0
|
|
20240510,153500,2702931700,14360,14360,14360,14360,0
|
|
20240510,153400,2702931700,14360,14360,14360,14360,0
|
|
20240510,153300,2702931700,14360,14360,14360,14360,0
|
|
20240510,153200,2702931700,14360,14360,14360,14360,0
|
|
20240510,153100,2702931700,14360,14360,14360,14360,0
|
|
20240510,153000,2702931700,14360,14360,14360,14360,8442
|
|
20240510,152900,2642318140,14360,14360,14360,14360,0
|
|
20240510,152800,2642318140,14360,14360,14360,14360,0
|
|
20240510,152700,2642318140,14360,14360,14360,14360,0
|
|
20240510,152600,2642318140,14360,14360,14360,14360,0
|
|
20240510,152500,2642318140,14360,14360,14360,14360,0
|
|
20240510,152400,2642318140,14360,14360,14360,14360,0
|
|
20240510,152300,2642318140,14360,14360,14360,14360,0
|
|
20240510,152200,2642318140,14360,14360,14360,14360,0
|
|
20240510,152100,2642318140,14360,14360,14360,14360,0
|
|
20240510,152000,2642318140,14360,14360,14360,14360,0
|
|
20240510,151900,2642318140,14360,14360,14360,14340,605
|
|
20240510,151800,2633635890,14350,14370,14370,14340,2204
|
|
20240510,151700,2602000150,14380,14370,14380,14360,329
|
|
20240510,151600,2597272830,14370,14370,14370,14370,440
|
|
20240510,151500,2590950030,14380,14380,14380,14370,326
|
|
20240510,151400,2586262260,14360,14360,14360,14360,4
|
|
20240510,151300,2586204820,14350,14350,14380,14340,1575
|
|
20240510,151200,2563602600,14360,14360,14360,14350,570
|
|
20240510,151100,2555421500,14360,14360,14360,14360,144
|
|
20240510,151000,2553353660,14370,14380,14380,14370,106
|
|
20240510,150900,2551830080,14380,14380,14380,14350,29
|
|
20240510,150800,2551413260,14350,14360,14380,14350,1777
|
|
20240510,150700,2525911920,14360,14380,14400,14360,2203
|
|
20240510,150600,2494258800,14380,14400,14410,14360,5046
|
|
20240510,150500,2421616830,14400,14400,14410,14400,163
|
|
20240510,150400,2419269150,14410,14400,14410,14400,106
|
|
20240510,150300,2417742740,14410,14410,14420,14400,816
|
|
20240510,150200,2405991490,14410,14430,14430,14410,870
|
|
20240510,150100,2393452850,14430,14410,14430,14410,33
|
|
20240510,150000,2392977260,14430,14430,14430,14430,0
|
|
20240510,145900,2392977260,14430,14430,14430,14430,0
|
|
20240510,145800,2392977260,14430,14410,14430,14400,152
|
|
20240510,145700,2390788180,14410,14420,14430,14410,167
|
|
20240510,145600,2388381490,14440,14430,14440,14430,61
|
|
20240510,145500,2387501250,14430,14430,14430,14430,519
|
|
20240510,145400,2380012080,14430,14430,14430,14430,100
|
|
20240510,145300,2378569080,14430,14430,14430,14430,0
|
|
20240510,145200,2378569080,14430,14430,14430,14430,9
|
|
20240510,145100,2378439210,14430,14430,14430,14430,100
|
|
20240510,145000,2376996210,14430,14410,14430,14400,536
|
|
20240510,144900,2369277100,14430,14410,14430,14410,716
|
|
20240510,144800,2358959520,14430,14430,14430,14420,228
|
|
20240510,144700,2355671690,14430,14420,14430,14420,86
|
|
20240510,144600,2354431450,14420,14430,14430,14420,86
|
|
20240510,144500,2353191020,14440,14430,14440,14430,30
|
|
20240510,144400,2352757830,14440,14440,14440,14440,0
|
|
20240510,144300,2352757830,14440,14440,14440,14440,0
|
|
20240510,144200,2352757830,14440,14430,14440,14430,136
|
|
20240510,144100,2350795340,14440,14440,14440,14440,355
|
|
20240510,144000,2345669140,14450,14470,14470,14450,562
|
|
20240510,143900,2337546940,14470,14440,14470,14440,39
|
|
20240510,143800,2336983480,14470,14460,14470,14460,25
|
|
20240510,143700,2336621790,14460,14450,14460,14440,308
|
|
20240510,143600,2332171040,14450,14450,14450,14450,59
|
|
20240510,143500,2331318490,14480,14480,14480,14480,0
|
|
20240510,143400,2331318490,14480,14450,14480,14450,241
|
|
20240510,143300,2327836010,14480,14460,14480,14450,83
|
|
20240510,143200,2326635000,14480,14470,14490,14450,1024
|
|
20240510,143100,2311810870,14460,14450,14460,14450,449
|
|
20240510,143000,2305319800,14450,14440,14450,14440,2
|
|
20240510,142900,2305290910,14450,14440,14450,14430,57
|
|
20240510,142800,2304467850,14450,14450,14450,14440,666
|
|
20240510,142700,2294850240,14470,14470,14470,14470,1
|
|
20240510,142600,2294835770,14470,14470,14490,14470,99
|
|
20240510,142500,2293401560,14490,14470,14490,14470,5
|
|
20240510,142400,2293329170,14490,14470,14490,14470,115
|
|
20240510,142300,2291663990,14480,14480,14480,14450,497
|
|
20240510,142200,2284476140,14490,14490,14490,14490,3
|
|
20240510,142100,2284432670,14490,14480,14490,14470,134
|
|
20240510,142000,2282491750,14490,14490,14500,14490,80
|
|
20240510,141900,2281332330,14500,14490,14500,14480,578
|
|
20240510,141800,2272959170,14490,14480,14490,14480,167
|
|
20240510,141700,2270540910,14480,14480,14480,14480,25
|
|
20240510,141600,2270178910,14480,14480,14480,14480,49
|
|
20240510,141500,2269469390,14480,14480,14480,14480,210
|
|
20240510,141400,2266428590,14480,14480,14480,14480,0
|
|
20240510,141300,2266428590,14480,14480,14490,14480,232
|
|
20240510,141200,2263069220,14490,14460,14490,14460,839
|
|
20240510,141100,2250922840,14460,14460,14460,14460,11
|
|
20240510,141000,2250763780,14470,14470,14470,14470,0
|
|
20240510,140900,2250763780,14470,14450,14470,14450,808
|
|
20240510,140800,2239083460,14450,14430,14450,14430,1225
|
|
20240510,140700,2221402160,14430,14430,14430,14430,50
|
|
20240510,140600,2220680660,14430,14430,14430,14430,9
|
|
20240510,140500,2220550790,14420,14420,14420,14420,219
|
|
20240510,140400,2217392810,14430,14430,14430,14430,50
|
|
20240510,140300,2216671310,14430,14420,14430,14420,14
|
|
20240510,140200,2216469320,14420,14430,14430,14420,163
|
|
20240510,140100,2214117250,14430,14420,14430,14420,52
|
|
20240510,140000,2213366910,14430,14430,14430,14420,63
|
|
20240510,135900,2212458250,14420,14420,14420,14420,1
|
|
20240510,135800,2212443830,14430,14420,14430,14420,62
|
|
20240510,135700,2211549770,14420,14420,14430,14420,433
|
|
20240510,135600,2205305470,14410,14420,14420,14410,195
|
|
20240510,135500,2202493970,14410,14410,14410,14410,20
|
|
20240510,135400,2202205770,14410,14410,14410,14410,196
|
|
20240510,135300,2199381410,14420,14420,14420,14420,150
|
|
20240510,135200,2197218410,14420,14420,14420,14420,0
|
|
20240510,135100,2197218410,14420,14420,14420,14420,5
|
|
20240510,135000,2197146310,14420,14420,14420,14420,0
|
|
20240510,134900,2197146310,14420,14420,14420,14420,10
|
|
20240510,134800,2197002110,14410,14410,14410,14410,15
|
|
20240510,134700,2196785960,14410,14410,14410,14410,1
|
|
20240510,134600,2196771550,14420,14410,14420,14410,95
|
|
20240510,134500,2195402050,14420,14420,14420,14420,0
|
|
20240510,134400,2195402050,14420,14420,14420,14420,8
|
|
20240510,134300,2195286690,14420,14420,14420,14420,441
|
|
20240510,134200,2188927470,14430,14430,14430,14430,86
|
|
20240510,134100,2187686490,14430,14430,14430,14430,10
|
|
20240510,134000,2187542190,14440,14440,14440,14440,0
|
|
20240510,133900,2187542190,14440,14440,14440,14440,0
|
|
20240510,133800,2187542190,14440,14430,14440,14430,5
|
|
20240510,133700,2187470010,14420,14420,14420,14420,187
|
|
20240510,133600,2184773470,14420,14430,14430,14420,159
|
|
20240510,133500,2182480390,14430,14430,14430,14420,40
|
|
20240510,133400,2181903380,14440,14440,14440,14440,0
|
|
20240510,133300,2181903380,14440,14450,14450,14440,138
|
|
20240510,133200,2179910650,14440,14430,14440,14430,480
|
|
20240510,133100,2172979550,14440,14440,14440,14440,1
|
|
20240510,133000,2172965110,14440,14440,14450,14440,359
|
|
20240510,132900,2167778170,14450,14430,14450,14430,2
|
|
20240510,132800,2167749290,14450,14430,14450,14430,53
|
|
20240510,132700,2166984100,14430,14440,14450,14430,165
|
|
20240510,132600,2164602670,14440,14440,14440,14440,24
|
|
20240510,132500,2164256110,14430,14430,14430,14430,0
|
|
20240510,132400,2164256110,14430,14430,14430,14430,0
|
|
20240510,132300,2164256110,14430,14430,14430,14430,40
|
|
20240510,132200,2163678910,14450,14430,14450,14430,3
|
|
20240510,132100,2163635600,14450,14430,14450,14430,27
|
|
20240510,132000,2163245520,14430,14430,14430,14430,1
|
|
20240510,131900,2163231090,14450,14420,14450,14420,17
|
|
20240510,131800,2162985920,14420,14400,14420,14400,5
|
|
20240510,131700,2162913900,14400,14430,14450,14400,284
|
|
20240510,131600,2158822770,14430,14430,14450,14430,35
|
|
20240510,131500,2158317160,14430,14430,14450,14430,70
|
|
20240510,131400,2157305920,14450,14420,14450,14420,2
|
|
20240510,131300,2157277050,14460,14450,14460,14410,7
|
|
20240510,131200,2157175990,14410,14440,14460,14410,20
|
|
20240510,131100,2156887340,14410,14440,14440,14410,15
|
|
20240510,131000,2156670950,14410,14400,14440,14400,189
|
|
20240510,130900,2153942180,14400,14470,14470,14400,992
|
|
20240510,130800,2139625790,14450,14420,14450,14420,1029
|
|
20240510,130700,2124775190,14420,14400,14420,14400,64
|
|
20240510,130600,2123853550,14400,14400,14400,14400,68
|
|
20240510,130500,2122874350,14380,14390,14390,14380,30
|
|
20240510,130400,2122442760,14400,14400,14400,14400,8
|
|
20240510,130300,2122327560,14400,14400,14400,14400,76
|
|
20240510,130200,2121233160,14400,14400,14400,14400,50
|
|
20240510,130100,2120513160,14400,14400,14420,14400,329
|
|
20240510,130000,2115775540,14400,14410,14410,14400,43
|
|
20240510,125900,2115156170,14420,14420,14420,14420,2
|
|
20240510,125800,2115127330,14430,14430,14430,14430,53
|
|
20240510,125700,2114362540,14440,14440,14440,14440,19
|
|
20240510,125600,2114088180,14450,14450,14450,14450,5
|
|
20240510,125500,2114015930,14470,14470,14470,14470,10
|
|
20240510,125400,2113871230,14460,14470,14470,14460,346
|
|
20240510,125300,2108864720,14470,14460,14470,14460,66
|
|
20240510,125200,2107909850,14480,14460,14480,14460,2
|
|
20240510,125100,2107880910,14490,14450,14490,14440,1431
|
|
20240510,125000,2087167150,14450,14430,14460,14430,60
|
|
20240510,124900,2086300550,14430,14460,14460,14430,6
|
|
20240510,124800,2086213850,14470,14430,14470,14430,124
|
|
20240510,124700,2084421810,14470,14470,14470,14470,1
|
|
20240510,124600,2084407340,14480,14470,14480,14430,300
|
|
20240510,124500,2080075160,14480,14440,14480,14430,252
|
|
20240510,124400,2076436140,14440,14430,14440,14430,13
|
|
20240510,124300,2076248450,14430,14430,14430,14430,35
|
|
20240510,124200,2075743400,14430,14420,14430,14420,33
|
|
20240510,124100,2075267510,14420,14410,14420,14410,3
|
|
20240510,124000,2075224260,14420,14400,14420,14400,33
|
|
20240510,123900,2074748500,14400,14400,14400,14400,23
|
|
20240510,123800,2074417300,14390,14400,14400,14390,6
|
|
20240510,123700,2074330950,14390,14390,14400,14390,211
|
|
20240510,123600,2071294650,14400,14420,14420,14400,41
|
|
20240510,123500,2070704230,14400,14400,14400,14400,15
|
|
20240510,123400,2070488230,14390,14390,14390,14390,383
|
|
20240510,123300,2064976860,14420,14420,14420,14420,0
|
|
20240510,123200,2064976860,14420,14420,14420,14420,10
|
|
20240510,123100,2064832660,14420,14400,14420,14390,599
|
|
20240510,123000,2056212870,14420,14420,14420,14400,212
|
|
20240510,122900,2053155930,14420,14440,14440,14390,75
|
|
20240510,122800,2052076520,14420,14420,14440,14420,48
|
|
20240510,122700,2051384260,14420,14460,14460,14420,1001
|
|
20240510,122600,2036942750,14460,14450,14460,14450,76
|
|
20240510,122500,2035843840,14460,14470,14470,14460,141
|
|
20240510,122400,2033803840,14460,14460,14490,14460,773
|
|
20240510,122300,2022615500,14460,14460,14470,14460,10
|
|
20240510,122200,2022470830,14470,14440,14470,14440,901
|
|
20240510,122100,2009446540,14440,14410,14450,14400,1068
|
|
20240510,122000,1994031740,14380,14410,14410,14380,15
|
|
20240510,121900,1993815640,14410,14370,14410,14370,463
|
|
20240510,121800,1987148200,14390,14350,14390,14350,464
|
|
20240510,121700,1980474970,14370,14340,14370,14340,684
|
|
20240510,121600,1970652770,14340,14340,14340,14340,100
|
|
20240510,121500,1969218770,14350,14330,14350,14330,661
|
|
20240510,121400,1959746620,14350,14350,14350,14350,78
|
|
20240510,121300,1958627320,14360,14360,14360,14360,1
|
|
20240510,121200,1958612960,14350,14350,14350,14350,42
|
|
20240510,121100,1958010260,14350,14350,14360,14350,407
|
|
20240510,121000,1952166810,14330,14350,14350,14330,500
|
|
20240510,120900,1944997400,14350,14340,14350,14340,56
|
|
20240510,120800,1944194250,14350,14350,14350,14350,0
|
|
20240510,120700,1944194250,14350,14350,14350,14350,139
|
|
20240510,120600,1942199600,14340,14350,14350,14340,46
|
|
20240510,120500,1941539710,14350,14360,14360,14350,97
|
|
20240510,120400,1940146960,14360,14360,14360,14360,30
|
|
20240510,120300,1939716160,14360,14360,14360,14360,0
|
|
20240510,120200,1939716160,14360,14360,14360,14360,0
|
|
20240510,120100,1939716160,14360,14350,14360,14350,101
|
|
20240510,120000,1938266780,14330,14330,14350,14330,123
|
|
20240510,115900,1936504120,14330,14330,14330,14330,2
|
|
20240510,115800,1936475460,14330,14360,14360,14330,22
|
|
20240510,115700,1936159600,14360,14360,14360,14360,386
|
|
20240510,115600,1930616640,14340,14340,14360,14340,70
|
|
20240510,115500,1929612820,14340,14350,14350,14340,462
|
|
20240510,115400,1922987600,14360,14360,14360,14360,0
|
|
20240510,115300,1922987600,14360,14360,14360,14360,1
|
|
20240510,115200,1922973240,14340,14340,14360,14340,79
|
|
20240510,115100,1921840360,14360,14360,14360,14360,0
|
|
20240510,115000,1921840360,14360,14360,14360,14360,0
|
|
20240510,114900,1921840360,14360,14360,14360,14360,0
|
|
20240510,114800,1921840360,14360,14350,14360,14330,103
|
|
20240510,114700,1920362180,14350,14360,14360,14350,7
|
|
20240510,114600,1920261710,14360,14370,14370,14330,175
|
|
20240510,114500,1917751710,14380,14340,14380,14330,162
|
|
20240510,114400,1915428820,14340,14330,14340,14310,361
|
|
20240510,114300,1910258720,14340,14340,14340,14340,0
|
|
20240510,114200,1910258720,14340,14300,14340,14300,3932
|
|
20240510,114100,1853886080,14310,14280,14310,14280,230
|
|
20240510,114000,1850596990,14280,14270,14280,14270,207
|
|
20240510,113900,1847641300,14270,14260,14270,14260,37
|
|
20240510,113800,1847113590,14240,14250,14250,14240,600
|
|
20240510,113700,1838569580,14270,14270,14270,14270,0
|
|
20240510,113600,1838569580,14270,14260,14270,14260,385
|
|
20240510,113500,1833079450,14260,14260,14260,14260,1
|
|
20240510,113400,1833065190,14230,14240,14260,14230,181
|
|
20240510,113300,1830487750,14250,14240,14250,14240,2
|
|
20240510,113200,1830459260,14250,14240,14250,14240,3
|
|
20240510,113100,1830416530,14240,14230,14240,14230,927
|
|
20240510,113000,1817225310,14240,14230,14240,14230,46
|
|
20240510,112900,1816570620,14230,14230,14230,14230,0
|
|
20240510,112800,1816570620,14230,14230,14230,14230,352
|
|
20240510,112700,1811561660,14240,14240,14240,14220,5064
|
|
20240510,112600,1739500950,14240,14240,14240,14230,175
|
|
20240510,112500,1737010640,14250,14250,14250,14250,6
|
|
20240510,112400,1736925140,14250,14250,14260,14250,123
|
|
20240510,112300,1735171830,14260,14250,14260,14230,246
|
|
20240510,112200,1731670480,14260,14250,14260,14250,16
|
|
20240510,112100,1731442390,14260,14240,14260,14240,158
|
|
20240510,112000,1729192450,14260,14260,14260,14260,1
|
|
20240510,111900,1729178190,14240,14260,14260,14240,114
|
|
20240510,111800,1727554810,14260,14260,14260,14260,0
|
|
20240510,111700,1727554810,14260,14180,14260,14180,2991
|
|
20240510,111600,1684982690,14180,14200,14200,14180,257
|
|
20240510,111500,1681338410,14180,14190,14190,14180,144
|
|
20240510,111400,1679296030,14200,14200,14200,14200,501
|
|
20240510,111300,1672181830,14200,14200,14210,14200,4
|
|
20240510,111200,1672125020,14180,14200,14200,14180,1040
|
|
20240510,111100,1657375050,14200,14210,14210,14200,61
|
|
20240510,111000,1656508840,14200,14200,14210,14200,104
|
|
20240510,110900,1655032030,14210,14210,14210,14210,228
|
|
20240510,110800,1651792150,14210,14210,14210,14210,528
|
|
20240510,110700,1644289270,14220,14200,14220,14200,661
|
|
20240510,110600,1634895120,14210,14200,14210,14200,33
|
|
20240510,110500,1634426430,14200,14190,14200,14180,2478
|
|
20240510,110400,1599247720,14190,14190,14190,14190,148
|
|
20240510,110300,1597147600,14180,14210,14210,14180,1962
|
|
20240510,110200,1569297210,14210,14210,14220,14200,144
|
|
20240510,110100,1567251500,14200,14200,14210,14190,354
|
|
20240510,110000,1562226370,14210,14210,14210,14210,82
|
|
20240510,105900,1561061150,14220,14210,14220,14210,5
|
|
20240510,105800,1560990090,14220,14190,14220,14190,86
|
|
20240510,105700,1559769600,14200,14190,14200,14190,48
|
|
20240510,105600,1559088140,14200,14210,14210,14190,660
|
|
20240510,105500,1549711740,14210,14200,14210,14200,183
|
|
20240510,105400,1547113030,14200,14200,14220,14200,967
|
|
20240510,105300,1533373810,14200,14210,14210,14200,534
|
|
20240510,105200,1525790900,14210,14210,14210,14210,99
|
|
20240510,105100,1524384110,14220,14220,14220,14200,410
|
|
20240510,105000,1518556950,14220,14230,14230,14220,280
|
|
20240510,104900,1514575260,14240,14240,14240,14240,87
|
|
20240510,104800,1513336380,14240,14240,14240,14220,158
|
|
20240510,104700,1511087840,14250,14240,14250,14220,363
|
|
20240510,104600,1505919190,14240,14290,14290,14240,3508
|
|
20240510,104500,1455813220,14290,14310,14310,14290,41
|
|
20240510,104400,1455227310,14280,14320,14320,14280,128
|
|
20240510,104300,1453399140,14320,14310,14320,14300,246
|
|
20240510,104200,1449878960,14310,14290,14310,14290,89
|
|
20240510,104100,1448606250,14290,14290,14290,14290,26
|
|
20240510,104000,1448234710,14290,14240,14290,14240,1066
|
|
20240510,103900,1433041610,14240,14240,14240,14240,102
|
|
20240510,103800,1431589130,14240,14240,14240,14240,256
|
|
20240510,103700,1427943690,14240,14210,14240,14140,3932
|
|
20240510,103600,1372199630,14200,14210,14210,14200,264
|
|
20240510,103500,1368450570,14210,14220,14220,14180,867
|
|
20240510,103400,1356141500,14220,14210,14230,14190,3298
|
|
20240510,103300,1309309840,14230,14250,14250,14200,2919
|
|
20240510,103200,1267833680,14250,14280,14290,14250,2051
|
|
20240510,103100,1238600490,14300,14310,14310,14260,1256
|
|
20240510,103000,1220663540,14290,14310,14310,14290,130
|
|
20240510,102900,1218805800,14280,14280,14310,14270,1343
|
|
20240510,102800,1199622050,14280,14340,14340,14280,5133
|
|
20240510,102700,1126178120,14320,14330,14350,14320,25
|
|
20240510,102600,1125820050,14350,14350,14350,14320,619
|
|
20240510,102500,1116954870,14350,14330,14350,14320,1158
|
|
20240510,102400,1100370170,14350,14340,14350,14330,1031
|
|
20240510,102300,1085594920,14360,14360,14360,14360,364
|
|
20240510,102200,1080367880,14360,14350,14360,14330,3051
|
|
20240510,102100,1036616270,14380,14350,14390,14350,620
|
|
20240510,102000,1027697490,14390,14370,14390,14370,3
|
|
20240510,101900,1027654340,14390,14360,14390,14330,2782
|
|
20240510,101800,987739970,14390,14380,14390,14360,1281
|
|
20240510,101700,969335810,14380,14370,14380,14370,19
|
|
20240510,101600,969062610,14370,14380,14380,14370,146
|
|
20240510,101500,966963630,14380,14380,14380,14380,61
|
|
20240510,101400,966086450,14390,14400,14400,14390,6
|
|
20240510,101300,966000100,14380,14380,14380,14380,1
|
|
20240510,101200,965985720,14380,14380,14380,14380,47
|
|
20240510,101100,965309860,14380,14380,14380,14380,6
|
|
20240510,101000,965223580,14380,14400,14400,14380,146
|
|
20240510,100900,963123400,14400,14380,14400,14370,1013
|
|
20240510,100800,948555720,14370,14360,14370,14360,103
|
|
20240510,100700,947076560,14370,14380,14380,14370,55
|
|
20240510,100600,946286200,14380,14380,14380,14380,0
|
|
20240510,100500,946286200,14380,14370,14380,14360,77
|
|
20240510,100400,945179450,14360,14360,14360,14360,409
|
|
20240510,100300,939306210,14360,14350,14360,14350,75
|
|
20240510,100200,938229670,14360,14350,14360,14350,290
|
|
20240510,100100,934068150,14360,14350,14360,14350,62
|
|
20240510,100000,933177850,14360,14370,14370,14360,78
|
|
20240510,095900,932057760,14370,14380,14380,14360,1143
|
|
20240510,095800,915632650,14370,14380,14380,14370,129
|
|
20240510,095700,913778130,14380,14370,14380,14370,231
|
|
20240510,095600,910458650,14380,14390,14390,14380,74
|
|
20240510,095500,909393890,14400,14390,14400,14390,225
|
|
20240510,095400,906156120,14390,14400,14400,14390,78
|
|
20240510,095300,905033680,14390,14400,14400,14390,346
|
|
20240510,095200,900054530,14400,14400,14400,14400,10
|
|
20240510,095100,899910530,14400,14360,14400,14360,318
|
|
20240510,095000,895334290,14360,14360,14360,14360,21
|
|
20240510,094900,895032730,14360,14340,14380,14330,1568
|
|
20240510,094800,872527790,14340,14350,14350,14340,468
|
|
20240510,094700,865816400,14350,14340,14350,14320,151
|
|
20240510,094600,863652040,14340,14340,14340,14340,13
|
|
20240510,094500,863465620,14340,14310,14340,14300,2972
|
|
20240510,094400,820923580,14310,14320,14330,14310,275
|
|
20240510,094300,816985870,14320,14330,14330,14300,4216
|
|
20240510,094200,756625820,14340,14360,14360,14340,523
|
|
20240510,094100,749123490,14360,14350,14380,14350,75
|
|
20240510,094000,748046480,14360,14360,14390,14350,1407
|
|
20240510,093900,727853450,14360,14350,14390,14350,1088
|
|
20240510,093800,712238260,14390,14370,14390,14350,967
|
|
20240510,093700,698346860,14360,14390,14390,14360,566
|
|
20240510,093600,690213540,14390,14400,14400,14360,80
|
|
20240510,093500,689061620,14350,14420,14420,14350,6625
|
|
20240510,093400,593769690,14430,14420,14430,14420,272
|
|
20240510,093300,589846920,14420,14420,14430,14420,189
|
|
20240510,093200,587121020,14420,14460,14460,14420,2227
|
|
20240510,093100,554962260,14460,14470,14470,14450,6513
|
|
20240510,093000,460839950,14470,14470,14470,14470,13
|
|
20240510,092900,460651840,14470,14480,14480,14470,80
|
|
20240510,092800,459494040,14480,14480,14480,14480,20
|
|
20240510,092700,459204440,14480,14490,14490,14480,108
|
|
20240510,092600,457639530,14490,14480,14490,14470,869
|
|
20240510,092500,445054520,14470,14480,14480,14470,354
|
|
20240510,092400,439930600,14480,14490,14490,14470,761
|
|
20240510,092300,428915290,14480,14490,14490,14480,80
|
|
20240510,092200,427756290,14490,14470,14490,14470,431
|
|
20240510,092100,421516510,14470,14480,14480,14450,415
|
|
20240510,092000,415519510,14490,14450,14490,14450,626
|
|
20240510,091900,406473700,14450,14450,14450,14450,15
|
|
20240510,091800,406256950,14490,14470,14500,14440,396
|
|
20240510,091700,400529620,14470,14490,14490,14430,1436
|
|
20240510,091600,379755410,14500,14550,14550,14500,4566
|
|
20240510,091500,313466760,14550,14560,14570,14550,375
|
|
20240510,091400,308007310,14560,14560,14570,14540,1082
|
|
20240510,091300,292256210,14560,14560,14560,14550,35
|
|
20240510,091200,291746620,14530,14540,14540,14530,2
|
|
20240510,091100,291717550,14560,14540,14560,14530,1071
|
|
20240510,091000,276127770,14530,14540,14550,14530,343
|
|
20240510,090900,271140850,14540,14550,14550,14510,717
|
|
20240510,090800,260722730,14550,14580,14580,14550,214
|
|
20240510,090700,257603610,14580,14620,14620,14580,1783
|
|
20240510,090600,231562690,14620,14540,14630,14540,4397
|
|
20240510,090500,167385400,14550,14500,14550,14500,740
|
|
20240510,090400,156625720,14490,14520,14560,14490,329
|
|
20240510,090300,151857960,14510,14470,14590,14460,3058
|
|
20240510,090200,107548120,14470,14470,14480,14410,2125
|
|
20240510,090100,76844580,14470,14460,14470,14420,2511
|
|
20240510,090000,40541570,14460,14450,14460,14420,2806
|