670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,200700,1322446380,8510,8510,8510,8510,2483
|
|
20240508,200600,1322446380,8510,8510,8510,8510,0
|
|
20240508,200500,1322446380,8510,8510,8510,8510,0
|
|
20240508,200400,1322446380,8510,8510,8510,8510,0
|
|
20240508,200300,1322446380,8510,8510,8510,8510,0
|
|
20240508,200200,1322446380,8510,8510,8510,8510,0
|
|
20240508,200100,1322446380,8510,8510,8510,8510,0
|
|
20240508,200000,1322446380,8510,8510,8510,8510,0
|
|
20240508,195900,1322446380,8510,8510,8510,8510,0
|
|
20240508,195800,1322446380,8510,8510,8510,8510,0
|
|
20240508,195700,1322446380,8510,8510,8510,8510,0
|
|
20240508,195600,1322446380,8510,8510,8510,8510,0
|
|
20240508,195500,1322446380,8510,8510,8510,8510,0
|
|
20240508,195400,1322446380,8510,8510,8510,8510,0
|
|
20240508,195300,1322446380,8510,8510,8510,8510,0
|
|
20240508,195200,1322446380,8510,8510,8510,8510,0
|
|
20240508,195100,1322446380,8510,8510,8510,8510,0
|
|
20240508,195000,1322446380,8510,8510,8510,8510,0
|
|
20240508,194900,1322446380,8510,8510,8510,8510,0
|
|
20240508,194800,1322446380,8510,8510,8510,8510,0
|
|
20240508,194700,1322446380,8510,8510,8510,8510,0
|
|
20240508,194600,1322446380,8510,8510,8510,8510,0
|
|
20240508,194500,1322446380,8510,8510,8510,8510,0
|
|
20240508,194400,1322446380,8510,8510,8510,8510,0
|
|
20240508,194300,1322446380,8510,8510,8510,8510,0
|
|
20240508,194200,1322446380,8510,8510,8510,8510,0
|
|
20240508,194100,1322446380,8510,8510,8510,8510,0
|
|
20240508,194000,1322446380,8510,8510,8510,8510,0
|
|
20240508,193900,1322446380,8510,8510,8510,8510,0
|
|
20240508,193800,1322446380,8510,8510,8510,8510,0
|
|
20240508,193700,1322446380,8510,8510,8510,8510,2483
|
|
20240508,193600,1322446380,8510,8510,8510,8510,0
|
|
20240508,193500,1322446380,8510,8510,8510,8510,0
|
|
20240508,193400,1322446380,8510,8510,8510,8510,0
|
|
20240508,193300,1322446380,8510,8510,8510,8510,0
|
|
20240508,193200,1322446380,8510,8510,8510,8510,0
|
|
20240508,193100,1322446380,8510,8510,8510,8510,0
|
|
20240508,193000,1322446380,8510,8510,8510,8510,0
|
|
20240508,192900,1322446380,8510,8510,8510,8510,0
|
|
20240508,192800,1322446380,8510,8510,8510,8510,0
|
|
20240508,192700,1322446380,8510,8510,8510,8510,0
|
|
20240508,192600,1322446380,8510,8510,8510,8510,0
|
|
20240508,192500,1322446380,8510,8510,8510,8510,0
|
|
20240508,192400,1322446380,8510,8510,8510,8510,0
|
|
20240508,192300,1322446380,8510,8510,8510,8510,0
|
|
20240508,192200,1322446380,8510,8510,8510,8510,0
|
|
20240508,192100,1322446380,8510,8510,8510,8510,0
|
|
20240508,192000,1322446380,8510,8510,8510,8510,0
|
|
20240508,191900,1322446380,8510,8510,8510,8510,0
|
|
20240508,191800,1322446380,8510,8510,8510,8510,0
|
|
20240508,191700,1322446380,8510,8510,8510,8510,0
|
|
20240508,191600,1322446380,8510,8510,8510,8510,0
|
|
20240508,191500,1322446380,8510,8510,8510,8510,0
|
|
20240508,191400,1322446380,8510,8510,8510,8510,0
|
|
20240508,191300,1322446380,8510,8510,8510,8510,0
|
|
20240508,191200,1322446380,8510,8510,8510,8510,0
|
|
20240508,191100,1322446380,8510,8510,8510,8510,0
|
|
20240508,191000,1322446380,8510,8510,8510,8510,0
|
|
20240508,190900,1322446380,8510,8510,8510,8510,0
|
|
20240508,190800,1322446380,8510,8510,8510,8510,0
|
|
20240508,190700,1322446380,8510,8510,8510,8510,2483
|
|
20240508,190600,1322446380,8510,8510,8510,8510,0
|
|
20240508,190500,1322446380,8510,8510,8510,8510,0
|
|
20240508,190400,1322446380,8510,8510,8510,8510,0
|
|
20240508,190300,1322446380,8510,8510,8510,8510,0
|
|
20240508,190200,1322446380,8510,8510,8510,8510,0
|
|
20240508,190100,1322446380,8510,8510,8510,8510,0
|
|
20240508,190000,1322446380,8510,8510,8510,8510,0
|
|
20240508,185900,1322446380,8510,8510,8510,8510,0
|
|
20240508,185800,1322446380,8510,8510,8510,8510,0
|
|
20240508,185700,1322446380,8510,8510,8510,8510,0
|
|
20240508,185600,1322446380,8510,8510,8510,8510,0
|
|
20240508,185500,1322446380,8510,8510,8510,8510,0
|
|
20240508,185400,1322446380,8510,8510,8510,8510,0
|
|
20240508,185300,1322446380,8510,8510,8510,8510,0
|
|
20240508,185200,1322446380,8510,8510,8510,8510,0
|
|
20240508,185100,1322446380,8510,8510,8510,8510,0
|
|
20240508,185000,1322446380,8510,8510,8510,8510,0
|
|
20240508,184900,1322446380,8510,8510,8510,8510,0
|
|
20240508,184800,1322446380,8510,8510,8510,8510,0
|
|
20240508,184700,1322446380,8510,8510,8510,8510,0
|
|
20240508,184600,1322446380,8510,8510,8510,8510,0
|
|
20240508,184500,1322446380,8510,8510,8510,8510,0
|
|
20240508,184400,1322446380,8510,8510,8510,8510,0
|
|
20240508,184300,1322446380,8510,8510,8510,8510,0
|
|
20240508,184200,1322446380,8510,8510,8510,8510,0
|
|
20240508,184100,1322446380,8510,8510,8510,8510,0
|
|
20240508,184000,1322446380,8510,8510,8510,8510,0
|
|
20240508,183900,1322446380,8510,8510,8510,8510,0
|
|
20240508,183800,1322446380,8510,8510,8510,8510,0
|
|
20240508,183700,1322446380,8510,8510,8510,8510,2483
|
|
20240508,183600,1322446380,8510,8510,8510,8510,0
|
|
20240508,183500,1322446380,8510,8510,8510,8510,0
|
|
20240508,183400,1322446380,8510,8510,8510,8510,0
|
|
20240508,183300,1322446380,8510,8510,8510,8510,0
|
|
20240508,183200,1322446380,8510,8510,8510,8510,0
|
|
20240508,183100,1322446380,8510,8510,8510,8510,0
|
|
20240508,183000,1322446380,8510,8510,8510,8510,0
|
|
20240508,182900,1322446380,8510,8510,8510,8510,0
|
|
20240508,182800,1322446380,8510,8510,8510,8510,0
|
|
20240508,182700,1322446380,8510,8510,8510,8510,0
|
|
20240508,182600,1322446380,8510,8510,8510,8510,0
|
|
20240508,182500,1322446380,8510,8510,8510,8510,0
|
|
20240508,182400,1322446380,8510,8510,8510,8510,0
|
|
20240508,182300,1322446380,8510,8510,8510,8510,0
|
|
20240508,182200,1322446380,8510,8510,8510,8510,0
|
|
20240508,182100,1322446380,8510,8510,8510,8510,0
|
|
20240508,182000,1322446380,8510,8510,8510,8510,0
|
|
20240508,181900,1322446380,8510,8510,8510,8510,0
|
|
20240508,181800,1322446380,8510,8510,8510,8510,0
|
|
20240508,181700,1322446380,8510,8510,8510,8510,0
|
|
20240508,181600,1322446380,8510,8510,8510,8510,0
|
|
20240508,181500,1322446380,8510,8510,8510,8510,0
|
|
20240508,181400,1322446380,8510,8510,8510,8510,0
|
|
20240508,181300,1322446380,8510,8510,8510,8510,0
|
|
20240508,181200,1322446380,8510,8510,8510,8510,0
|
|
20240508,181100,1322446380,8510,8510,8510,8510,0
|
|
20240508,181000,1322446380,8510,8510,8510,8510,0
|
|
20240508,180900,1322446380,8510,8510,8510,8510,0
|
|
20240508,180800,1322446380,8510,8510,8510,8510,0
|
|
20240508,180700,1322446380,8510,8510,8510,8510,2483
|
|
20240508,180600,1322446380,8510,8510,8510,8510,0
|
|
20240508,180500,1322446380,8510,8510,8510,8510,0
|
|
20240508,180400,1322446380,8510,8510,8510,8510,0
|
|
20240508,180300,1322446380,8510,8510,8510,8510,0
|
|
20240508,180200,1322446380,8510,8510,8510,8510,0
|
|
20240508,180100,1322446380,8510,8510,8510,8510,0
|
|
20240508,180000,1322446380,8510,8510,8510,8510,0
|
|
20240508,175900,1322446380,8510,8510,8510,8510,0
|
|
20240508,175800,1322446380,8510,8510,8510,8510,0
|
|
20240508,175700,1322446380,8510,8510,8510,8510,0
|
|
20240508,175600,1322446380,8510,8510,8510,8510,0
|
|
20240508,175500,1322446380,8510,8510,8510,8510,0
|
|
20240508,175400,1322446380,8510,8510,8510,8510,0
|
|
20240508,175300,1322446380,8510,8510,8510,8510,0
|
|
20240508,175200,1322446380,8510,8510,8510,8510,0
|
|
20240508,175100,1322446380,8510,8510,8510,8510,0
|
|
20240508,175000,1322446380,8510,8510,8510,8510,0
|
|
20240508,174900,1322446380,8510,8510,8510,8510,0
|
|
20240508,174800,1322446380,8510,8510,8510,8510,0
|
|
20240508,174700,1322446380,8510,8510,8510,8510,0
|
|
20240508,174600,1322446380,8510,8510,8510,8510,0
|
|
20240508,174500,1322446380,8510,8510,8510,8510,0
|
|
20240508,174400,1322446380,8510,8510,8510,8510,0
|
|
20240508,174300,1322446380,8510,8510,8510,8510,0
|
|
20240508,174200,1322446380,8510,8510,8510,8510,0
|
|
20240508,174100,1322446380,8510,8510,8510,8510,0
|
|
20240508,174000,1322446380,8510,8510,8510,8510,0
|
|
20240508,173900,1322446380,8510,8510,8510,8510,0
|
|
20240508,173800,1322446380,8510,8510,8510,8510,0
|
|
20240508,173700,1322446380,8510,8510,8510,8510,2483
|
|
20240508,173600,1322446380,8510,8510,8510,8510,0
|
|
20240508,173500,1322446380,8510,8510,8510,8510,0
|
|
20240508,173400,1322446380,8510,8510,8510,8510,0
|
|
20240508,173300,1322446380,8510,8510,8510,8510,0
|
|
20240508,173200,1322446380,8510,8510,8510,8510,0
|
|
20240508,173100,1322446380,8510,8510,8510,8510,0
|
|
20240508,173000,1322446380,8510,8510,8510,8510,0
|
|
20240508,172900,1322446380,8510,8510,8510,8510,0
|
|
20240508,172800,1322446380,8510,8510,8510,8510,0
|
|
20240508,172700,1322446380,8510,8510,8510,8510,0
|
|
20240508,172600,1322446380,8510,8510,8510,8510,0
|
|
20240508,172500,1322446380,8510,8510,8510,8510,0
|
|
20240508,172400,1322446380,8510,8510,8510,8510,0
|
|
20240508,172300,1322446380,8510,8510,8510,8510,0
|
|
20240508,172200,1322446380,8510,8510,8510,8510,0
|
|
20240508,172100,1322446380,8510,8510,8510,8510,0
|
|
20240508,172000,1322446380,8510,8510,8510,8510,0
|
|
20240508,171900,1322446380,8510,8510,8510,8510,0
|
|
20240508,171800,1322446380,8510,8510,8510,8510,0
|
|
20240508,171700,1322446380,8510,8510,8510,8510,0
|
|
20240508,171600,1322446380,8510,8510,8510,8510,0
|
|
20240508,171500,1322446380,8510,8510,8510,8510,0
|
|
20240508,171400,1322446380,8510,8510,8510,8510,0
|
|
20240508,171300,1322446380,8510,8510,8510,8510,0
|
|
20240508,171200,1322446380,8510,8510,8510,8510,0
|
|
20240508,171100,1322446380,8510,8510,8510,8510,0
|
|
20240508,171000,1322446380,8510,8510,8510,8510,0
|
|
20240508,170900,1322446380,8510,8510,8510,8510,0
|
|
20240508,170800,1322446380,8510,8510,8510,8510,0
|
|
20240508,170700,1322446380,8510,8510,8510,8510,2483
|
|
20240508,170600,1322446380,8510,8510,8510,8510,0
|
|
20240508,170500,1322446380,8510,8510,8510,8510,0
|
|
20240508,170400,1322446380,8510,8510,8510,8510,0
|
|
20240508,170300,1322446380,8510,8510,8510,8510,0
|
|
20240508,170200,1322446380,8510,8510,8510,8510,0
|
|
20240508,170100,1322446380,8510,8510,8510,8510,0
|
|
20240508,170000,1322446380,8510,8510,8510,8510,0
|
|
20240508,165900,1322446380,8510,8510,8510,8510,0
|
|
20240508,165800,1322446380,8510,8510,8510,8510,0
|
|
20240508,165700,1322446380,8510,8510,8510,8510,0
|
|
20240508,165600,1322446380,8510,8510,8510,8510,0
|
|
20240508,165500,1322446380,8510,8510,8510,8510,0
|
|
20240508,165400,1322446380,8510,8510,8510,8510,0
|
|
20240508,165300,1322446380,8510,8510,8510,8510,0
|
|
20240508,165200,1322446380,8510,8510,8510,8510,0
|
|
20240508,165100,1322446380,8510,8510,8510,8510,0
|
|
20240508,165000,1322446380,8510,8510,8510,8510,0
|
|
20240508,164900,1322446380,8510,8510,8510,8510,0
|
|
20240508,164800,1322446380,8510,8510,8510,8510,0
|
|
20240508,164700,1322446380,8510,8510,8510,8510,0
|
|
20240508,164600,1322446380,8510,8510,8510,8510,0
|
|
20240508,164500,1322446380,8510,8510,8510,8510,0
|
|
20240508,164400,1322446380,8510,8510,8510,8510,0
|
|
20240508,164300,1322446380,8510,8510,8510,8510,0
|
|
20240508,164200,1322446380,8510,8510,8510,8510,0
|
|
20240508,164100,1322446380,8510,8510,8510,8510,0
|
|
20240508,164000,1322446380,8510,8510,8510,8510,0
|
|
20240508,163900,1322446380,8510,8510,8510,8510,0
|
|
20240508,163800,1322446380,8510,8510,8510,8510,0
|
|
20240508,163700,1322446380,8510,8510,8510,8510,2483
|
|
20240508,163600,1322446380,8510,8510,8510,8510,0
|
|
20240508,163500,1322446380,8510,8510,8510,8510,0
|
|
20240508,163400,1322446380,8510,8510,8510,8510,0
|
|
20240508,163300,1322446380,8510,8510,8510,8510,0
|
|
20240508,163200,1322446380,8510,8510,8510,8510,0
|
|
20240508,163100,1322446380,8510,8510,8510,8510,0
|
|
20240508,163000,1322446380,8510,8510,8510,8510,0
|
|
20240508,162900,1322446380,8510,8510,8510,8510,0
|
|
20240508,162800,1322446380,8510,8510,8510,8510,0
|
|
20240508,162700,1322446380,8510,8510,8510,8510,0
|
|
20240508,162600,1322446380,8510,8510,8510,8510,0
|
|
20240508,162500,1322446380,8510,8510,8510,8510,0
|
|
20240508,162400,1322446380,8510,8510,8510,8510,0
|
|
20240508,162300,1322446380,8510,8510,8510,8510,0
|
|
20240508,162200,1322446380,8510,8510,8510,8510,0
|
|
20240508,162100,1322446380,8510,8510,8510,8510,0
|
|
20240508,162000,1322446380,8510,8510,8510,8510,0
|
|
20240508,161900,1322446380,8510,8510,8510,8510,0
|
|
20240508,161800,1322446380,8510,8510,8510,8510,0
|
|
20240508,161700,1322446380,8510,8510,8510,8510,0
|
|
20240508,161600,1322446380,8510,8510,8510,8510,0
|
|
20240508,161500,1322446380,8510,8510,8510,8510,0
|
|
20240508,161400,1322446380,8510,8510,8510,8510,0
|
|
20240508,161300,1322446380,8510,8510,8510,8510,0
|
|
20240508,161200,1322446380,8510,8510,8510,8510,0
|
|
20240508,161100,1322446380,8510,8510,8510,8510,0
|
|
20240508,161000,1322446380,8510,8510,8510,8510,0
|
|
20240508,160900,1322446380,8510,8510,8510,8510,0
|
|
20240508,160800,1322446380,8510,8510,8510,8510,0
|
|
20240508,160700,1322446380,8510,8510,8510,8510,2483
|
|
20240508,160600,1322446380,8510,8510,8510,8510,0
|
|
20240508,160500,1322446380,8510,8510,8510,8510,0
|
|
20240508,160400,1322446380,8510,8510,8510,8510,0
|
|
20240508,160300,1322446380,8510,8510,8510,8510,0
|
|
20240508,160200,1322446380,8510,8510,8510,8510,0
|
|
20240508,160100,1322446380,8510,8510,8510,8510,0
|
|
20240508,160000,1322446380,8510,8510,8510,8510,0
|
|
20240508,155900,1322446380,8510,8510,8510,8510,0
|
|
20240508,155800,1322446380,8510,8510,8510,8510,0
|
|
20240508,155700,1322446380,8510,8510,8510,8510,0
|
|
20240508,155600,1322446380,8510,8510,8510,8510,0
|
|
20240508,155500,1322446380,8510,8510,8510,8510,0
|
|
20240508,155400,1322446380,8510,8510,8510,8510,0
|
|
20240508,155300,1322446380,8510,8510,8510,8510,0
|
|
20240508,155200,1322446380,8510,8510,8510,8510,0
|
|
20240508,155100,1322446380,8510,8510,8510,8510,0
|
|
20240508,155000,1322446380,8510,8510,8510,8510,0
|
|
20240508,154900,1322446380,8510,8510,8510,8510,0
|
|
20240508,154800,1322446380,8510,8510,8510,8510,0
|
|
20240508,154700,1322446380,8510,8510,8510,8510,0
|
|
20240508,154600,1322446380,8510,8510,8510,8510,0
|
|
20240508,154500,1322446380,8510,8510,8510,8510,0
|
|
20240508,154400,1322446380,8510,8510,8510,8510,0
|
|
20240508,154300,1322446380,8510,8510,8510,8510,0
|
|
20240508,154200,1322446380,8510,8510,8510,8510,0
|
|
20240508,154100,1322446380,8510,8510,8510,8510,0
|
|
20240508,154000,1322446380,8510,8510,8510,8510,0
|
|
20240508,153900,1322446380,8510,8510,8510,8510,0
|
|
20240508,153800,1322446380,8510,8510,8510,8510,0
|
|
20240508,153700,1322446380,8510,8510,8510,8510,2483
|
|
20240508,153600,1322446380,8510,8510,8510,8510,0
|
|
20240508,153500,1322446380,8510,8510,8510,8510,0
|
|
20240508,153400,1322446380,8510,8510,8510,8510,0
|
|
20240508,153300,1322446380,8510,8510,8510,8510,0
|
|
20240508,153200,1322446380,8510,8510,8510,8510,0
|
|
20240508,153100,1322446380,8510,8510,8510,8510,0
|
|
20240508,153000,1322446380,8510,8510,8510,8510,2483
|
|
20240508,152900,1301316050,8520,8520,8520,8520,0
|
|
20240508,152800,1301316050,8520,8520,8520,8520,0
|
|
20240508,152700,1301316050,8520,8520,8520,8520,0
|
|
20240508,152600,1301316050,8520,8520,8520,8520,0
|
|
20240508,152500,1301316050,8520,8520,8520,8520,0
|
|
20240508,152400,1301316050,8520,8520,8520,8520,0
|
|
20240508,152300,1301316050,8520,8520,8520,8520,0
|
|
20240508,152200,1301316050,8520,8520,8520,8520,0
|
|
20240508,152100,1301316050,8520,8520,8520,8520,0
|
|
20240508,152000,1301316050,8520,8520,8520,8520,0
|
|
20240508,151900,1301316050,8520,8520,8520,8500,4
|
|
20240508,151800,1301282010,8500,8510,8510,8500,120
|
|
20240508,151700,1300261010,8520,8510,8520,8510,1243
|
|
20240508,151600,1289671650,8510,8510,8510,8510,30
|
|
20240508,151500,1289416350,8520,8520,8520,8520,2
|
|
20240508,151400,1289399310,8520,8520,8520,8520,1
|
|
20240508,151300,1289390790,8520,8520,8520,8520,4
|
|
20240508,151200,1289356710,8520,8520,8520,8520,330
|
|
20240508,151100,1286545110,8510,8510,8510,8510,593
|
|
20240508,151000,1281498680,8510,8510,8520,8510,671
|
|
20240508,150900,1275788460,8510,8510,8510,8510,0
|
|
20240508,150800,1275788460,8510,8520,8520,8510,778
|
|
20240508,150700,1269166680,8510,8510,8510,8510,3
|
|
20240508,150600,1269141150,8520,8510,8520,8510,1008
|
|
20240508,150500,1260562570,8510,8510,8510,8510,606
|
|
20240508,150400,1255405510,8510,8510,8510,8510,0
|
|
20240508,150300,1255405510,8510,8510,8510,8510,0
|
|
20240508,150200,1255405510,8510,8510,8510,8510,1
|
|
20240508,150100,1255397000,8510,8510,8510,8510,52
|
|
20240508,150000,1254954480,8510,8510,8510,8510,44
|
|
20240508,145900,1254580040,8510,8510,8510,8510,15
|
|
20240508,145800,1254452390,8510,8510,8510,8510,25
|
|
20240508,145700,1254239640,8510,8510,8510,8510,135
|
|
20240508,145600,1253090790,8520,8520,8520,8520,345
|
|
20240508,145500,1250151390,8510,8510,8510,8510,310
|
|
20240508,145400,1247513290,8500,8510,8510,8500,2105
|
|
20240508,145300,1229610790,8520,8510,8520,8510,106
|
|
20240508,145200,1228708230,8510,8510,8510,8510,10
|
|
20240508,145100,1228623130,8520,8520,8520,8520,12
|
|
20240508,145000,1228520890,8520,8520,8520,8520,202
|
|
20240508,144900,1226799850,8520,8520,8520,8520,0
|
|
20240508,144800,1226799850,8520,8520,8520,8520,2
|
|
20240508,144700,1226782810,8520,8520,8520,8520,1
|
|
20240508,144600,1226774290,8520,8520,8520,8520,0
|
|
20240508,144500,1226774290,8520,8520,8520,8520,0
|
|
20240508,144400,1226774290,8520,8530,8530,8520,404
|
|
20240508,144300,1223331690,8530,8530,8530,8530,1
|
|
20240508,144200,1223323160,8530,8530,8530,8530,29
|
|
20240508,144100,1223075790,8530,8530,8530,8530,0
|
|
20240508,144000,1223075790,8530,8530,8530,8530,1
|
|
20240508,143900,1223067260,8520,8520,8520,8520,0
|
|
20240508,143800,1223067260,8520,8520,8520,8520,0
|
|
20240508,143700,1223067260,8520,8530,8530,8520,76
|
|
20240508,143600,1222419730,8530,8530,8530,8530,641
|
|
20240508,143500,1216952000,8520,8520,8520,8520,0
|
|
20240508,143400,1216952000,8520,8520,8520,8520,1
|
|
20240508,143300,1216943480,8520,8520,8530,8520,9
|
|
20240508,143200,1216866730,8530,8520,8530,8520,109
|
|
20240508,143100,1215937080,8520,8520,8520,8520,1
|
|
20240508,143000,1215928560,8530,8530,8530,8530,30
|
|
20240508,142900,1215672660,8530,8530,8530,8520,3
|
|
20240508,142800,1215647080,8530,8530,8530,8530,0
|
|
20240508,142700,1215647080,8530,8520,8530,8520,105
|
|
20240508,142600,1214752470,8520,8520,8520,8520,52
|
|
20240508,142500,1214309430,8520,8520,8520,8510,13
|
|
20240508,142400,1214198780,8510,8510,8510,8510,0
|
|
20240508,142300,1214198780,8510,8510,8510,8510,6
|
|
20240508,142200,1214147720,8500,8510,8510,8500,900
|
|
20240508,142100,1206494980,8510,8520,8520,8510,590
|
|
20240508,142000,1201469680,8530,8530,8530,8530,0
|
|
20240508,141900,1201469680,8530,8530,8530,8530,200
|
|
20240508,141800,1199763680,8520,8520,8520,8520,100
|
|
20240508,141700,1198911680,8520,8520,8520,8520,0
|
|
20240508,141600,1198911680,8520,8520,8530,8520,466
|
|
20240508,141500,1194941350,8520,8520,8520,8520,362
|
|
20240508,141400,1191857110,8520,8530,8530,8520,600
|
|
20240508,141300,1186740100,8520,8520,8520,8520,205
|
|
20240508,141200,1184993500,8530,8530,8530,8530,0
|
|
20240508,141100,1184993500,8530,8530,8530,8530,1
|
|
20240508,141000,1184984970,8530,8530,8530,8530,0
|
|
20240508,140900,1184984970,8530,8530,8530,8530,0
|
|
20240508,140800,1184984970,8530,8530,8530,8530,1
|
|
20240508,140700,1184976440,8530,8530,8530,8530,0
|
|
20240508,140600,1184976440,8530,8530,8530,8530,13
|
|
20240508,140500,1184865550,8520,8530,8530,8520,79
|
|
20240508,140400,1184192460,8530,8530,8530,8530,4
|
|
20240508,140300,1184158340,8530,8530,8530,8530,1
|
|
20240508,140200,1184149810,8520,8520,8520,8520,20
|
|
20240508,140100,1183979410,8520,8520,8520,8520,0
|
|
20240508,140000,1183979410,8520,8520,8520,8520,0
|
|
20240508,135900,1183979410,8520,8520,8520,8520,60
|
|
20240508,135800,1183468210,8530,8530,8530,8530,151
|
|
20240508,135700,1182180180,8530,8520,8530,8520,13
|
|
20240508,135600,1182069390,8520,8520,8520,8520,8
|
|
20240508,135500,1182001230,8520,8520,8520,8520,102
|
|
20240508,135400,1181132190,8520,8520,8520,8520,0
|
|
20240508,135300,1181132190,8520,8520,8520,8520,0
|
|
20240508,135200,1181132190,8520,8520,8530,8520,501
|
|
20240508,135100,1176858730,8510,8530,8530,8510,6
|
|
20240508,135000,1176807650,8510,8510,8510,8510,6
|
|
20240508,134900,1176756590,8510,8510,8510,8510,0
|
|
20240508,134800,1176756590,8510,8520,8520,8510,273
|
|
20240508,134700,1174430750,8530,8530,8530,8530,0
|
|
20240508,134600,1174430750,8530,8530,8530,8530,0
|
|
20240508,134500,1174430750,8530,8530,8530,8530,0
|
|
20240508,134400,1174430750,8530,8530,8530,8530,0
|
|
20240508,134300,1174430750,8530,8530,8530,8530,0
|
|
20240508,134200,1174430750,8530,8530,8530,8530,0
|
|
20240508,134100,1174430750,8530,8530,8530,8530,0
|
|
20240508,134000,1174430750,8530,8530,8530,8530,18
|
|
20240508,133900,1174277210,8530,8520,8530,8520,2
|
|
20240508,133800,1174260160,8530,8520,8530,8520,14
|
|
20240508,133700,1174140840,8530,8500,8530,8500,1390
|
|
20240508,133600,1162308190,8490,8490,8490,8490,0
|
|
20240508,133500,1162308190,8490,8500,8500,8490,371
|
|
20240508,133400,1159155690,8500,8500,8500,8500,12
|
|
20240508,133300,1159053690,8490,8490,8490,8490,0
|
|
20240508,133200,1159053690,8490,8490,8490,8490,0
|
|
20240508,133100,1159053690,8490,8490,8490,8490,76
|
|
20240508,133000,1158408450,8500,8500,8500,8500,0
|
|
20240508,132900,1158408450,8500,8500,8500,8500,0
|
|
20240508,132800,1158408450,8500,8500,8500,8480,26
|
|
20240508,132700,1158187710,8490,8490,8490,8490,240
|
|
20240508,132600,1156150110,8480,8480,8480,8480,150
|
|
20240508,132500,1154878110,8500,8500,8500,8500,0
|
|
20240508,132400,1154878110,8500,8490,8500,8490,295
|
|
20240508,132300,1152373550,8500,8500,8500,8500,0
|
|
20240508,132200,1152373550,8500,8490,8500,8490,51
|
|
20240508,132100,1151940060,8490,8490,8490,8490,0
|
|
20240508,132000,1151940060,8490,8490,8490,8490,34
|
|
20240508,131900,1151651400,8490,8490,8490,8490,5
|
|
20240508,131800,1151608950,8500,8500,8500,8500,0
|
|
20240508,131700,1151608950,8500,8500,8500,8500,0
|
|
20240508,131600,1151608950,8500,8500,8500,8500,0
|
|
20240508,131500,1151608950,8500,8500,8500,8500,0
|
|
20240508,131400,1151608950,8500,8500,8500,8500,33
|
|
20240508,131300,1151328450,8510,8510,8510,8510,0
|
|
20240508,131200,1151328450,8510,8510,8510,8510,151
|
|
20240508,131100,1150043440,8500,8500,8500,8500,0
|
|
20240508,131000,1150043440,8500,8500,8500,8500,0
|
|
20240508,130900,1150043440,8500,8500,8500,8500,34
|
|
20240508,130800,1149754440,8500,8500,8500,8500,58
|
|
20240508,130700,1149261440,8500,8500,8500,8500,102
|
|
20240508,130600,1148394440,8500,8500,8500,8500,20
|
|
20240508,130500,1148224440,8500,8500,8500,8500,0
|
|
20240508,130400,1148224440,8500,8500,8500,8500,1
|
|
20240508,130300,1148215940,8470,8470,8470,8470,0
|
|
20240508,130200,1148215940,8470,8480,8480,8470,77
|
|
20240508,130100,1147563430,8500,8500,8500,8500,0
|
|
20240508,130000,1147563430,8500,8500,8500,8500,0
|
|
20240508,125900,1147563430,8500,8500,8500,8500,5
|
|
20240508,125800,1147520930,8500,8500,8500,8500,1
|
|
20240508,125700,1147512430,8480,8490,8490,8480,1000
|
|
20240508,125600,1139029690,8490,8490,8490,8490,14
|
|
20240508,125500,1138910830,8490,8490,8490,8490,0
|
|
20240508,125400,1138910830,8490,8490,8490,8490,50
|
|
20240508,125300,1138486330,8490,8490,8490,8490,0
|
|
20240508,125200,1138486330,8490,8490,8490,8490,0
|
|
20240508,125100,1138486330,8490,8490,8490,8490,0
|
|
20240508,125000,1138486330,8490,8490,8490,8490,100
|
|
20240508,124900,1137637330,8480,8480,8480,8480,1200
|
|
20240508,124800,1127461330,8490,8500,8500,8490,221
|
|
20240508,124700,1125584980,8490,8490,8490,8480,759
|
|
20240508,124600,1119141560,8490,8490,8490,8490,713
|
|
20240508,124500,1113088190,8490,8490,8490,8490,6
|
|
20240508,124400,1113037250,8500,8500,8500,8500,639
|
|
20240508,124300,1107605750,8500,8500,8500,8500,1147
|
|
20240508,124200,1097856250,8500,8500,8500,8500,0
|
|
20240508,124100,1097856250,8500,8500,8500,8500,200
|
|
20240508,124000,1096156250,8500,8510,8520,8500,311
|
|
20240508,123900,1093510620,8510,8510,8510,8510,0
|
|
20240508,123800,1093510620,8510,8520,8520,8510,8
|
|
20240508,123700,1093442510,8530,8530,8530,8530,100
|
|
20240508,123600,1092589510,8530,8530,8530,8530,0
|
|
20240508,123500,1092589510,8530,8530,8530,8530,1
|
|
20240508,123400,1092580980,8540,8540,8540,8540,2
|
|
20240508,123300,1092563900,8510,8510,8510,8510,51
|
|
20240508,123200,1092129890,8510,8530,8530,8510,1050
|
|
20240508,123100,1083181390,8540,8540,8540,8530,61
|
|
20240508,123000,1082660950,8540,8540,8540,8540,381
|
|
20240508,122900,1079407210,8530,8530,8530,8530,14
|
|
20240508,122800,1079287790,8540,8530,8540,8530,529
|
|
20240508,122700,1074771410,8540,8520,8540,8520,2790
|
|
20240508,122600,1050989400,8510,8510,8510,8510,0
|
|
20240508,122500,1050989400,8510,8510,8510,8510,0
|
|
20240508,122400,1050989400,8510,8490,8510,8490,745
|
|
20240508,122300,1044655460,8490,8490,8490,8490,0
|
|
20240508,122200,1044655460,8490,8490,8490,8490,0
|
|
20240508,122100,1044655460,8490,8490,8490,8490,0
|
|
20240508,122000,1044655460,8490,8490,8490,8490,2015
|
|
20240508,121900,1027548110,8520,8520,8520,8520,70
|
|
20240508,121800,1026951710,8500,8510,8510,8500,1003
|
|
20240508,121700,1018426180,8510,8510,8510,8510,0
|
|
20240508,121600,1018426180,8510,8510,8510,8510,499
|
|
20240508,121500,1014179690,8510,8510,8510,8510,0
|
|
20240508,121400,1014179690,8510,8510,8510,8510,1
|
|
20240508,121300,1014171180,8520,8510,8520,8510,380
|
|
20240508,121200,1010937370,8510,8510,8520,8510,382
|
|
20240508,121100,1007686540,8500,8500,8500,8500,208
|
|
20240508,121000,1005918540,8500,8510,8510,8500,389
|
|
20240508,120900,1002608160,8510,8510,8510,8510,100
|
|
20240508,120800,1001757160,8510,8510,8520,8510,695
|
|
20240508,120700,995841710,8510,8520,8520,8510,225
|
|
20240508,120600,993925210,8510,8510,8510,8510,0
|
|
20240508,120500,993925210,8510,8500,8510,8500,32
|
|
20240508,120400,993652950,8510,8510,8510,8510,21
|
|
20240508,120300,993474240,8500,8500,8500,8500,195
|
|
20240508,120200,991816740,8500,8500,8500,8500,130
|
|
20240508,120100,990711740,8500,8500,8500,8500,67
|
|
20240508,120000,990142240,8500,8500,8500,8500,0
|
|
20240508,115900,990142240,8500,8500,8500,8500,0
|
|
20240508,115800,990142240,8500,8490,8500,8490,4
|
|
20240508,115700,990108270,8500,8490,8500,8490,39
|
|
20240508,115600,989776850,8500,8500,8500,8500,52
|
|
20240508,115500,989334850,8500,8500,8510,8500,753
|
|
20240508,115400,982933750,8520,8520,8520,8520,0
|
|
20240508,115300,982933750,8520,8520,8520,8520,0
|
|
20240508,115200,982933750,8520,8520,8520,8520,0
|
|
20240508,115100,982933750,8520,8500,8520,8500,18
|
|
20240508,115000,982780530,8510,8510,8510,8510,20
|
|
20240508,114900,982610330,8510,8510,8510,8510,57
|
|
20240508,114800,982125260,8510,8510,8510,8510,47
|
|
20240508,114700,981725290,8520,8510,8520,8510,4
|
|
20240508,114600,981691240,8490,8490,8490,8490,0
|
|
20240508,114500,981691240,8490,8490,8490,8490,20
|
|
20240508,114400,981521440,8510,8510,8510,8510,0
|
|
20240508,114300,981521440,8510,8490,8510,8490,38
|
|
20240508,114200,981198760,8490,8490,8490,8490,80
|
|
20240508,114100,980519560,8500,8500,8500,8500,195
|
|
20240508,114000,978862060,8500,8490,8500,8490,46
|
|
20240508,113900,978471510,8490,8490,8490,8490,50
|
|
20240508,113800,978047010,8500,8490,8500,8490,72
|
|
20240508,113700,977435260,8470,8470,8470,8470,0
|
|
20240508,113600,977435260,8470,8470,8470,8470,0
|
|
20240508,113500,977435260,8470,8470,8470,8470,0
|
|
20240508,113400,977435260,8470,8470,8470,8470,0
|
|
20240508,113300,977435260,8470,8470,8470,8470,15
|
|
20240508,113200,977308210,8480,8480,8480,8480,6
|
|
20240508,113100,977257330,8460,8460,8460,8460,0
|
|
20240508,113000,977257330,8460,8470,8470,8460,1000
|
|
20240508,112900,968795280,8470,8470,8470,8470,144
|
|
20240508,112800,967575600,8470,8480,8480,8470,59
|
|
20240508,112700,967075290,8480,8480,8480,8480,0
|
|
20240508,112600,967075290,8480,8500,8500,8480,29
|
|
20240508,112500,966829350,8480,8480,8480,8480,0
|
|
20240508,112400,966829350,8480,8490,8490,8480,256
|
|
20240508,112300,964658120,8490,8490,8490,8490,30
|
|
20240508,112200,964403420,8490,8490,8490,8490,0
|
|
20240508,112100,964403420,8490,8510,8520,8490,2578
|
|
20240508,112000,942509820,8510,8510,8510,8510,0
|
|
20240508,111900,942509820,8510,8510,8510,8510,14
|
|
20240508,111800,942390680,8490,8500,8500,8480,26
|
|
20240508,111700,942169780,8530,8530,8530,8530,0
|
|
20240508,111600,942169780,8530,8530,8530,8530,2
|
|
20240508,111500,942152720,8540,8540,8540,8540,0
|
|
20240508,111400,942152720,8540,8540,8540,8540,100
|
|
20240508,111300,941298720,8540,8530,8540,8530,1088
|
|
20240508,111200,932010860,8540,8500,8540,8500,1185
|
|
20240508,111100,921911580,8500,8500,8500,8500,1
|
|
20240508,111000,921903080,8470,8480,8480,8460,1573
|
|
20240508,110900,908583720,8470,8470,8470,8470,67
|
|
20240508,110800,908016230,8470,8470,8470,8470,0
|
|
20240508,110700,908016230,8470,8470,8470,8470,210
|
|
20240508,110600,906237530,8470,8490,8490,8470,1874
|
|
20240508,110500,890348960,8490,8490,8490,8490,0
|
|
20240508,110400,890348960,8490,8490,8490,8490,201
|
|
20240508,110300,888642470,8490,8490,8490,8490,0
|
|
20240508,110200,888642470,8490,8500,8500,8490,843
|
|
20240508,110100,881477170,8490,8490,8490,8490,0
|
|
20240508,110000,881477170,8490,8490,8490,8490,700
|
|
20240508,105900,875534170,8490,8490,8490,8490,1
|
|
20240508,105800,875525680,8480,8480,8480,8480,50
|
|
20240508,105700,875101680,8470,8470,8470,8470,101
|
|
20240508,105600,874246210,8470,8480,8480,8470,9
|
|
20240508,105500,874169950,8480,8480,8480,8480,23
|
|
20240508,105400,873974910,8480,8480,8480,8480,3
|
|
20240508,105300,873949470,8480,8470,8480,8470,3
|
|
20240508,105200,873924040,8490,8490,8490,8490,3
|
|
20240508,105100,873898570,8490,8490,8490,8490,18
|
|
20240508,105000,873745750,8490,8490,8490,8490,3
|
|
20240508,104900,873720280,8500,8500,8500,8500,0
|
|
20240508,104800,873720280,8500,8500,8500,8500,0
|
|
20240508,104700,873720280,8500,8500,8500,8500,0
|
|
20240508,104600,873720280,8500,8470,8500,8460,375
|
|
20240508,104500,870545730,8470,8480,8480,8470,40
|
|
20240508,104400,870206730,8500,8490,8500,8490,48
|
|
20240508,104300,869799200,8490,8490,8500,8490,55
|
|
20240508,104200,869332240,8500,8490,8500,8490,603
|
|
20240508,104100,864212660,8490,8490,8490,8490,0
|
|
20240508,104000,864212660,8490,8490,8490,8490,0
|
|
20240508,103900,864212660,8490,8490,8490,8490,0
|
|
20240508,103800,864212660,8490,8490,8490,8490,0
|
|
20240508,103700,864212660,8490,8490,8490,8490,0
|
|
20240508,103600,864212660,8490,8490,8490,8490,0
|
|
20240508,103500,864212660,8490,8490,8490,8490,0
|
|
20240508,103400,864212660,8490,8490,8490,8490,0
|
|
20240508,103300,864212660,8490,8490,8490,8490,0
|
|
20240508,103200,864212660,8490,8480,8490,8480,261
|
|
20240508,103100,861999150,8480,8440,8480,8440,1002
|
|
20240508,103000,853542200,8440,8440,8440,8440,0
|
|
20240508,102900,853542200,8440,8470,8470,8440,6739
|
|
20240508,102800,796589230,8480,8480,8480,8480,0
|
|
20240508,102700,796589230,8480,8480,8480,8480,137
|
|
20240508,102600,795427470,8480,8470,8480,8460,480
|
|
20240508,102500,791366490,8470,8470,8470,8470,100
|
|
20240508,102400,790519490,8480,8480,8480,8480,151
|
|
20240508,102300,789239010,8460,8460,8480,8450,250
|
|
20240508,102200,787124130,8460,8470,8470,8460,176
|
|
20240508,102100,785635110,8480,8470,8480,8450,511
|
|
20240508,102000,781313530,8490,8490,8490,8490,0
|
|
20240508,101900,781313530,8490,8480,8490,8480,2
|
|
20240508,101800,781296560,8490,8490,8490,8490,2
|
|
20240508,101700,781279580,8500,8500,8500,8500,66
|
|
20240508,101600,780718580,8500,8490,8500,8490,1145
|
|
20240508,101500,770990720,8490,8480,8490,8480,1838
|
|
20240508,101400,755397010,8480,8480,8480,8480,6
|
|
20240508,101300,755346130,8450,8450,8450,8450,60
|
|
20240508,101200,754839130,8450,8450,8450,8450,0
|
|
20240508,101100,754839130,8450,8470,8470,8450,133
|
|
20240508,101000,753714820,8470,8460,8470,8460,767
|
|
20240508,100900,747221030,8460,8460,8460,8460,49
|
|
20240508,100800,746806490,8460,8460,8460,8460,0
|
|
20240508,100700,746806490,8460,8460,8460,8460,0
|
|
20240508,100600,746806490,8460,8460,8460,8460,1
|
|
20240508,100500,746798030,8440,8440,8440,8440,295
|
|
20240508,100400,744308230,8440,8450,8450,8440,105
|
|
20240508,100300,743421980,8450,8450,8450,8450,304
|
|
20240508,100200,740853180,8450,8460,8460,8450,141
|
|
20240508,100100,739661040,8470,8470,8470,8470,1
|
|
20240508,100000,739652570,8470,8470,8470,8470,1
|
|
20240508,095900,739644100,8480,8500,8500,8480,67
|
|
20240508,095800,739075820,8490,8480,8490,8480,147
|
|
20240508,095700,737828260,8470,8470,8470,8470,20
|
|
20240508,095600,737658860,8470,8450,8470,8450,4537
|
|
20240508,095500,699238550,8450,8450,8450,8450,3
|
|
20240508,095400,699213200,8440,8450,8450,8440,51
|
|
20240508,095300,698782660,8450,8440,8460,8440,235
|
|
20240508,095200,696797860,8470,8450,8470,8450,260
|
|
20240508,095100,694600580,8470,8470,8470,8470,2
|
|
20240508,095000,694583640,8450,8450,8450,8450,316
|
|
20240508,094900,691913440,8450,8450,8470,8450,1840
|
|
20240508,094800,676365420,8470,8450,8470,8440,2106
|
|
20240508,094700,658571550,8450,8470,8470,8450,197
|
|
20240508,094600,656906880,8480,8480,8480,8480,19
|
|
20240508,094500,656745760,8450,8450,8450,8430,1762
|
|
20240508,094400,641877740,8450,8470,8480,8440,2417
|
|
20240508,094300,621435610,8480,8470,8480,8460,394
|
|
20240508,094200,618100470,8480,8480,8480,8480,54
|
|
20240508,094100,617642550,8480,8480,8480,8480,1
|
|
20240508,094000,617634070,8470,8470,8470,8470,100
|
|
20240508,093900,616787070,8480,8470,8480,8460,441
|
|
20240508,093800,613051790,8480,8500,8500,8470,977
|
|
20240508,093700,604771430,8500,8500,8500,8480,1016
|
|
20240508,093600,596155430,8500,8480,8500,8470,2222
|
|
20240508,093500,577313860,8480,8470,8480,8470,115
|
|
20240508,093400,576338810,8470,8460,8470,8460,692
|
|
20240508,093300,570482490,8470,8480,8480,8470,794
|
|
20240508,093200,563757270,8480,8470,8480,8470,509
|
|
20240508,093100,559441080,8470,8470,8470,8470,100
|
|
20240508,093000,558594080,8460,8470,8470,8460,114
|
|
20240508,092900,557629500,8470,8470,8470,8460,278
|
|
20240508,092800,555276950,8470,8480,8480,8470,9
|
|
20240508,092700,555200660,8480,8460,8480,8460,265
|
|
20240508,092600,552958740,8470,8470,8470,8470,500
|
|
20240508,092500,548723740,8490,8470,8500,8470,628
|
|
20240508,092400,543392110,8470,8470,8470,8470,210
|
|
20240508,092300,541613410,8470,8490,8490,8470,1080
|
|
20240508,092200,532463980,8490,8490,8500,8490,228
|
|
20240508,092100,530527000,8490,8460,8490,8460,12
|
|
20240508,092000,530425250,8450,8460,8460,8450,200
|
|
20240508,091900,528734600,8460,8480,8480,8460,1709
|
|
20240508,091800,514242300,8480,8450,8480,8440,101
|
|
20240508,091700,513389370,8460,8470,8470,8420,5053
|
|
20240508,091600,470703470,8460,8480,8480,8460,2003
|
|
20240508,091500,453734590,8480,8500,8500,8480,622
|
|
20240508,091400,448457220,8500,8510,8530,8500,357
|
|
20240508,091300,445416470,8510,8500,8510,8500,208
|
|
20240508,091200,443648370,8530,8510,8530,8510,44
|
|
20240508,091100,443273810,8510,8520,8520,8500,1346
|
|
20240508,091000,431821220,8520,8540,8550,8520,2107
|
|
20240508,090900,413834190,8520,8530,8530,8510,1992
|
|
20240508,090800,396877330,8530,8550,8570,8520,2500
|
|
20240508,090700,375551800,8570,8530,8580,8530,2070
|
|
20240508,090600,357818570,8530,8590,8600,8530,10639
|
|
20240508,090500,266715700,8590,8580,8600,8580,1716
|
|
20240508,090400,251974510,8590,8580,8600,8560,10999
|
|
20240508,090300,157511170,8580,8570,8590,8550,3887
|
|
20240508,090200,124171450,8580,8550,8600,8550,6868
|
|
20240508,090100,65237410,8540,8500,8570,8500,3562
|
|
20240508,090000,34852390,8500,8450,8500,8450,4115
|