674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,201100,2525433100,8790,8790,8790,8790,4374
|
|
20240508,201000,2525433100,8790,8790,8790,8790,0
|
|
20240508,200900,2525433100,8790,8790,8790,8790,0
|
|
20240508,200800,2525433100,8790,8790,8790,8790,0
|
|
20240508,200700,2525433100,8790,8790,8790,8790,0
|
|
20240508,200600,2525433100,8790,8790,8790,8790,0
|
|
20240508,200500,2525433100,8790,8790,8790,8790,0
|
|
20240508,200400,2525433100,8790,8790,8790,8790,0
|
|
20240508,200300,2525433100,8790,8790,8790,8790,0
|
|
20240508,200200,2525433100,8790,8790,8790,8790,0
|
|
20240508,200100,2525433100,8790,8790,8790,8790,0
|
|
20240508,200000,2525433100,8790,8790,8790,8790,0
|
|
20240508,195900,2525433100,8790,8790,8790,8790,0
|
|
20240508,195800,2525433100,8790,8790,8790,8790,0
|
|
20240508,195700,2525433100,8790,8790,8790,8790,0
|
|
20240508,195600,2525433100,8790,8790,8790,8790,0
|
|
20240508,195500,2525433100,8790,8790,8790,8790,0
|
|
20240508,195400,2525433100,8790,8790,8790,8790,0
|
|
20240508,195300,2525433100,8790,8790,8790,8790,0
|
|
20240508,195200,2525433100,8790,8790,8790,8790,0
|
|
20240508,195100,2525433100,8790,8790,8790,8790,0
|
|
20240508,195000,2525433100,8790,8790,8790,8790,0
|
|
20240508,194900,2525433100,8790,8790,8790,8790,0
|
|
20240508,194800,2525433100,8790,8790,8790,8790,0
|
|
20240508,194700,2525433100,8790,8790,8790,8790,0
|
|
20240508,194600,2525433100,8790,8790,8790,8790,0
|
|
20240508,194500,2525433100,8790,8790,8790,8790,0
|
|
20240508,194400,2525433100,8790,8790,8790,8790,0
|
|
20240508,194300,2525433100,8790,8790,8790,8790,0
|
|
20240508,194200,2525433100,8790,8790,8790,8790,0
|
|
20240508,194100,2525433100,8790,8790,8790,8790,4374
|
|
20240508,194000,2525433100,8790,8790,8790,8790,0
|
|
20240508,193900,2525433100,8790,8790,8790,8790,0
|
|
20240508,193800,2525433100,8790,8790,8790,8790,0
|
|
20240508,193700,2525433100,8790,8790,8790,8790,0
|
|
20240508,193600,2525433100,8790,8790,8790,8790,0
|
|
20240508,193500,2525433100,8790,8790,8790,8790,0
|
|
20240508,193400,2525433100,8790,8790,8790,8790,0
|
|
20240508,193300,2525433100,8790,8790,8790,8790,0
|
|
20240508,193200,2525433100,8790,8790,8790,8790,0
|
|
20240508,193100,2525433100,8790,8790,8790,8790,0
|
|
20240508,193000,2525433100,8790,8790,8790,8790,0
|
|
20240508,192900,2525433100,8790,8790,8790,8790,0
|
|
20240508,192800,2525433100,8790,8790,8790,8790,0
|
|
20240508,192700,2525433100,8790,8790,8790,8790,0
|
|
20240508,192600,2525433100,8790,8790,8790,8790,0
|
|
20240508,192500,2525433100,8790,8790,8790,8790,0
|
|
20240508,192400,2525433100,8790,8790,8790,8790,0
|
|
20240508,192300,2525433100,8790,8790,8790,8790,0
|
|
20240508,192200,2525433100,8790,8790,8790,8790,0
|
|
20240508,192100,2525433100,8790,8790,8790,8790,0
|
|
20240508,192000,2525433100,8790,8790,8790,8790,0
|
|
20240508,191900,2525433100,8790,8790,8790,8790,0
|
|
20240508,191800,2525433100,8790,8790,8790,8790,0
|
|
20240508,191700,2525433100,8790,8790,8790,8790,0
|
|
20240508,191600,2525433100,8790,8790,8790,8790,0
|
|
20240508,191500,2525433100,8790,8790,8790,8790,0
|
|
20240508,191400,2525433100,8790,8790,8790,8790,0
|
|
20240508,191300,2525433100,8790,8790,8790,8790,0
|
|
20240508,191200,2525433100,8790,8790,8790,8790,0
|
|
20240508,191100,2525433100,8790,8790,8790,8790,4374
|
|
20240508,191000,2525433100,8790,8790,8790,8790,0
|
|
20240508,190900,2525433100,8790,8790,8790,8790,0
|
|
20240508,190800,2525433100,8790,8790,8790,8790,0
|
|
20240508,190700,2525433100,8790,8790,8790,8790,0
|
|
20240508,190600,2525433100,8790,8790,8790,8790,0
|
|
20240508,190500,2525433100,8790,8790,8790,8790,0
|
|
20240508,190400,2525433100,8790,8790,8790,8790,0
|
|
20240508,190300,2525433100,8790,8790,8790,8790,0
|
|
20240508,190200,2525433100,8790,8790,8790,8790,0
|
|
20240508,190100,2525433100,8790,8790,8790,8790,0
|
|
20240508,190000,2525433100,8790,8790,8790,8790,0
|
|
20240508,185900,2525433100,8790,8790,8790,8790,0
|
|
20240508,185800,2525433100,8790,8790,8790,8790,0
|
|
20240508,185700,2525433100,8790,8790,8790,8790,0
|
|
20240508,185600,2525433100,8790,8790,8790,8790,0
|
|
20240508,185500,2525433100,8790,8790,8790,8790,0
|
|
20240508,185400,2525433100,8790,8790,8790,8790,0
|
|
20240508,185300,2525433100,8790,8790,8790,8790,0
|
|
20240508,185200,2525433100,8790,8790,8790,8790,0
|
|
20240508,185100,2525433100,8790,8790,8790,8790,0
|
|
20240508,185000,2525433100,8790,8790,8790,8790,0
|
|
20240508,184900,2525433100,8790,8790,8790,8790,0
|
|
20240508,184800,2525433100,8790,8790,8790,8790,0
|
|
20240508,184700,2525433100,8790,8790,8790,8790,0
|
|
20240508,184600,2525433100,8790,8790,8790,8790,0
|
|
20240508,184500,2525433100,8790,8790,8790,8790,0
|
|
20240508,184400,2525433100,8790,8790,8790,8790,0
|
|
20240508,184300,2525433100,8790,8790,8790,8790,0
|
|
20240508,184200,2525433100,8790,8790,8790,8790,0
|
|
20240508,184100,2525433100,8790,8790,8790,8790,4374
|
|
20240508,184000,2525433100,8790,8790,8790,8790,0
|
|
20240508,183900,2525433100,8790,8790,8790,8790,0
|
|
20240508,183800,2525433100,8790,8790,8790,8790,0
|
|
20240508,183700,2525433100,8790,8790,8790,8790,0
|
|
20240508,183600,2525433100,8790,8790,8790,8790,0
|
|
20240508,183500,2525433100,8790,8790,8790,8790,0
|
|
20240508,183400,2525433100,8790,8790,8790,8790,0
|
|
20240508,183300,2525433100,8790,8790,8790,8790,0
|
|
20240508,183200,2525433100,8790,8790,8790,8790,0
|
|
20240508,183100,2525433100,8790,8790,8790,8790,0
|
|
20240508,183000,2525433100,8790,8790,8790,8790,0
|
|
20240508,182900,2525433100,8790,8790,8790,8790,0
|
|
20240508,182800,2525433100,8790,8790,8790,8790,0
|
|
20240508,182700,2525433100,8790,8790,8790,8790,0
|
|
20240508,182600,2525433100,8790,8790,8790,8790,0
|
|
20240508,182500,2525433100,8790,8790,8790,8790,0
|
|
20240508,182400,2525433100,8790,8790,8790,8790,0
|
|
20240508,182300,2525433100,8790,8790,8790,8790,0
|
|
20240508,182200,2525433100,8790,8790,8790,8790,0
|
|
20240508,182100,2525433100,8790,8790,8790,8790,0
|
|
20240508,182000,2525433100,8790,8790,8790,8790,0
|
|
20240508,181900,2525433100,8790,8790,8790,8790,0
|
|
20240508,181800,2525433100,8790,8790,8790,8790,0
|
|
20240508,181700,2525433100,8790,8790,8790,8790,0
|
|
20240508,181600,2525433100,8790,8790,8790,8790,0
|
|
20240508,181500,2525433100,8790,8790,8790,8790,0
|
|
20240508,181400,2525433100,8790,8790,8790,8790,0
|
|
20240508,181300,2525433100,8790,8790,8790,8790,0
|
|
20240508,181200,2525433100,8790,8790,8790,8790,0
|
|
20240508,181100,2525433100,8790,8790,8790,8790,4374
|
|
20240508,181000,2525433100,8790,8790,8790,8790,0
|
|
20240508,180900,2525433100,8790,8790,8790,8790,0
|
|
20240508,180800,2525433100,8790,8790,8790,8790,0
|
|
20240508,180700,2525433100,8790,8790,8790,8790,0
|
|
20240508,180600,2525433100,8790,8790,8790,8790,0
|
|
20240508,180500,2525433100,8790,8790,8790,8790,0
|
|
20240508,180400,2525433100,8790,8790,8790,8790,0
|
|
20240508,180300,2525433100,8790,8790,8790,8790,0
|
|
20240508,180200,2525433100,8790,8790,8790,8790,0
|
|
20240508,180100,2525433100,8790,8790,8790,8790,0
|
|
20240508,180000,2525433100,8790,8790,8790,8790,0
|
|
20240508,175900,2525433100,8790,8790,8790,8790,0
|
|
20240508,175800,2525433100,8790,8790,8790,8790,0
|
|
20240508,175700,2525433100,8790,8790,8790,8790,0
|
|
20240508,175600,2525433100,8790,8790,8790,8790,0
|
|
20240508,175500,2525433100,8790,8790,8790,8790,0
|
|
20240508,175400,2525433100,8790,8790,8790,8790,0
|
|
20240508,175300,2525433100,8790,8790,8790,8790,0
|
|
20240508,175200,2525433100,8790,8790,8790,8790,0
|
|
20240508,175100,2525433100,8790,8790,8790,8790,0
|
|
20240508,175000,2525433100,8790,8790,8790,8790,0
|
|
20240508,174900,2525433100,8790,8790,8790,8790,0
|
|
20240508,174800,2525433100,8790,8790,8790,8790,0
|
|
20240508,174700,2525433100,8790,8790,8790,8790,0
|
|
20240508,174600,2525433100,8790,8790,8790,8790,0
|
|
20240508,174500,2525433100,8790,8790,8790,8790,0
|
|
20240508,174400,2525433100,8790,8790,8790,8790,0
|
|
20240508,174300,2525433100,8790,8790,8790,8790,0
|
|
20240508,174200,2525433100,8790,8790,8790,8790,0
|
|
20240508,174100,2525433100,8790,8790,8790,8790,4374
|
|
20240508,174000,2525433100,8790,8790,8790,8790,0
|
|
20240508,173900,2525433100,8790,8790,8790,8790,0
|
|
20240508,173800,2525433100,8790,8790,8790,8790,0
|
|
20240508,173700,2525433100,8790,8790,8790,8790,0
|
|
20240508,173600,2525433100,8790,8790,8790,8790,0
|
|
20240508,173500,2525433100,8790,8790,8790,8790,0
|
|
20240508,173400,2525433100,8790,8790,8790,8790,0
|
|
20240508,173300,2525433100,8790,8790,8790,8790,0
|
|
20240508,173200,2525433100,8790,8790,8790,8790,0
|
|
20240508,173100,2525433100,8790,8790,8790,8790,0
|
|
20240508,173000,2525433100,8790,8790,8790,8790,0
|
|
20240508,172900,2525433100,8790,8790,8790,8790,0
|
|
20240508,172800,2525433100,8790,8790,8790,8790,0
|
|
20240508,172700,2525433100,8790,8790,8790,8790,0
|
|
20240508,172600,2525433100,8790,8790,8790,8790,0
|
|
20240508,172500,2525433100,8790,8790,8790,8790,0
|
|
20240508,172400,2525433100,8790,8790,8790,8790,0
|
|
20240508,172300,2525433100,8790,8790,8790,8790,0
|
|
20240508,172200,2525433100,8790,8790,8790,8790,0
|
|
20240508,172100,2525433100,8790,8790,8790,8790,0
|
|
20240508,172000,2525433100,8790,8790,8790,8790,0
|
|
20240508,171900,2525433100,8790,8790,8790,8790,0
|
|
20240508,171800,2525433100,8790,8790,8790,8790,0
|
|
20240508,171700,2525433100,8790,8790,8790,8790,0
|
|
20240508,171600,2525433100,8790,8790,8790,8790,0
|
|
20240508,171500,2525433100,8790,8790,8790,8790,0
|
|
20240508,171400,2525433100,8790,8790,8790,8790,0
|
|
20240508,171300,2525433100,8790,8790,8790,8790,0
|
|
20240508,171200,2525433100,8790,8790,8790,8790,0
|
|
20240508,171100,2525433100,8790,8790,8790,8790,4374
|
|
20240508,171000,2525433100,8790,8790,8790,8790,0
|
|
20240508,170900,2525433100,8790,8790,8790,8790,0
|
|
20240508,170800,2525433100,8790,8790,8790,8790,0
|
|
20240508,170700,2525433100,8790,8790,8790,8790,0
|
|
20240508,170600,2525433100,8790,8790,8790,8790,0
|
|
20240508,170500,2525433100,8790,8790,8790,8790,0
|
|
20240508,170400,2525433100,8790,8790,8790,8790,0
|
|
20240508,170300,2525433100,8790,8790,8790,8790,0
|
|
20240508,170200,2525433100,8790,8790,8790,8790,0
|
|
20240508,170100,2525433100,8790,8790,8790,8790,0
|
|
20240508,170000,2525433100,8790,8790,8790,8790,0
|
|
20240508,165900,2525433100,8790,8790,8790,8790,0
|
|
20240508,165800,2525433100,8790,8790,8790,8790,0
|
|
20240508,165700,2525433100,8790,8790,8790,8790,0
|
|
20240508,165600,2525433100,8790,8790,8790,8790,0
|
|
20240508,165500,2525433100,8790,8790,8790,8790,0
|
|
20240508,165400,2525433100,8790,8790,8790,8790,0
|
|
20240508,165300,2525433100,8790,8790,8790,8790,0
|
|
20240508,165200,2525433100,8790,8790,8790,8790,0
|
|
20240508,165100,2525433100,8790,8790,8790,8790,0
|
|
20240508,165000,2525433100,8790,8790,8790,8790,0
|
|
20240508,164900,2525433100,8790,8790,8790,8790,0
|
|
20240508,164800,2525433100,8790,8790,8790,8790,0
|
|
20240508,164700,2525433100,8790,8790,8790,8790,0
|
|
20240508,164600,2525433100,8790,8790,8790,8790,0
|
|
20240508,164500,2525433100,8790,8790,8790,8790,0
|
|
20240508,164400,2525433100,8790,8790,8790,8790,0
|
|
20240508,164300,2525433100,8790,8790,8790,8790,0
|
|
20240508,164200,2525433100,8790,8790,8790,8790,0
|
|
20240508,164100,2525433100,8790,8790,8790,8790,4374
|
|
20240508,164000,2525433100,8790,8790,8790,8790,0
|
|
20240508,163900,2525433100,8790,8790,8790,8790,0
|
|
20240508,163800,2525433100,8790,8790,8790,8790,0
|
|
20240508,163700,2525433100,8790,8790,8790,8790,0
|
|
20240508,163600,2525433100,8790,8790,8790,8790,0
|
|
20240508,163500,2525433100,8790,8790,8790,8790,0
|
|
20240508,163400,2525433100,8790,8790,8790,8790,0
|
|
20240508,163300,2525433100,8790,8790,8790,8790,0
|
|
20240508,163200,2525433100,8790,8790,8790,8790,0
|
|
20240508,163100,2525433100,8790,8790,8790,8790,0
|
|
20240508,163000,2525433100,8790,8790,8790,8790,0
|
|
20240508,162900,2525433100,8790,8790,8790,8790,0
|
|
20240508,162800,2525433100,8790,8790,8790,8790,0
|
|
20240508,162700,2525433100,8790,8790,8790,8790,0
|
|
20240508,162600,2525433100,8790,8790,8790,8790,0
|
|
20240508,162500,2525433100,8790,8790,8790,8790,0
|
|
20240508,162400,2525433100,8790,8790,8790,8790,0
|
|
20240508,162300,2525433100,8790,8790,8790,8790,0
|
|
20240508,162200,2525433100,8790,8790,8790,8790,0
|
|
20240508,162100,2525433100,8790,8790,8790,8790,0
|
|
20240508,162000,2525433100,8790,8790,8790,8790,0
|
|
20240508,161900,2525433100,8790,8790,8790,8790,0
|
|
20240508,161800,2525433100,8790,8790,8790,8790,0
|
|
20240508,161700,2525433100,8790,8790,8790,8790,0
|
|
20240508,161600,2525433100,8790,8790,8790,8790,0
|
|
20240508,161500,2525433100,8790,8790,8790,8790,0
|
|
20240508,161400,2525433100,8790,8790,8790,8790,0
|
|
20240508,161300,2525433100,8790,8790,8790,8790,0
|
|
20240508,161200,2525433100,8790,8790,8790,8790,0
|
|
20240508,161100,2525433100,8790,8790,8790,8790,4374
|
|
20240508,161000,2525433100,8790,8790,8790,8790,0
|
|
20240508,160900,2525433100,8790,8790,8790,8790,0
|
|
20240508,160800,2525433100,8790,8790,8790,8790,0
|
|
20240508,160700,2525433100,8790,8790,8790,8790,0
|
|
20240508,160600,2525433100,8790,8790,8790,8790,0
|
|
20240508,160500,2525433100,8790,8790,8790,8790,0
|
|
20240508,160400,2525433100,8790,8790,8790,8790,0
|
|
20240508,160300,2525433100,8790,8790,8790,8790,0
|
|
20240508,160200,2525433100,8790,8790,8790,8790,0
|
|
20240508,160100,2525433100,8790,8790,8790,8790,0
|
|
20240508,160000,2525433100,8790,8790,8790,8790,0
|
|
20240508,155900,2525433100,8790,8790,8790,8790,0
|
|
20240508,155800,2525433100,8790,8790,8790,8790,0
|
|
20240508,155700,2525433100,8790,8790,8790,8790,0
|
|
20240508,155600,2525433100,8790,8790,8790,8790,0
|
|
20240508,155500,2525433100,8790,8790,8790,8790,0
|
|
20240508,155400,2525433100,8790,8790,8790,8790,0
|
|
20240508,155300,2525433100,8790,8790,8790,8790,0
|
|
20240508,155200,2525433100,8790,8790,8790,8790,0
|
|
20240508,155100,2525433100,8790,8790,8790,8790,0
|
|
20240508,155000,2525433100,8790,8790,8790,8790,0
|
|
20240508,154900,2525433100,8790,8790,8790,8790,0
|
|
20240508,154800,2525433100,8790,8790,8790,8790,0
|
|
20240508,154700,2525433100,8790,8790,8790,8790,0
|
|
20240508,154600,2525433100,8790,8790,8790,8790,0
|
|
20240508,154500,2525433100,8790,8790,8790,8790,0
|
|
20240508,154400,2525433100,8790,8790,8790,8790,0
|
|
20240508,154300,2525433100,8790,8790,8790,8790,0
|
|
20240508,154200,2525433100,8790,8790,8790,8790,0
|
|
20240508,154100,2525433100,8790,8790,8790,8790,4374
|
|
20240508,154000,2525433100,8790,8790,8790,8790,0
|
|
20240508,153900,2525433100,8790,8790,8790,8790,0
|
|
20240508,153800,2525433100,8790,8790,8790,8790,0
|
|
20240508,153700,2525433100,8790,8790,8790,8790,0
|
|
20240508,153600,2525433100,8790,8790,8790,8790,0
|
|
20240508,153500,2525433100,8790,8790,8790,8790,0
|
|
20240508,153400,2525433100,8790,8790,8790,8790,0
|
|
20240508,153300,2525433100,8790,8790,8790,8790,0
|
|
20240508,153200,2525433100,8790,8790,8790,8790,0
|
|
20240508,153100,2525433100,8790,8790,8790,8790,0
|
|
20240508,153000,2525433100,8790,8790,8790,8790,4374
|
|
20240508,152900,2486985640,8790,8790,8790,8790,0
|
|
20240508,152800,2486985640,8790,8790,8790,8790,0
|
|
20240508,152700,2486985640,8790,8790,8790,8790,0
|
|
20240508,152600,2486985640,8790,8790,8790,8790,0
|
|
20240508,152500,2486985640,8790,8790,8790,8790,0
|
|
20240508,152400,2486985640,8790,8790,8790,8790,0
|
|
20240508,152300,2486985640,8790,8790,8790,8790,0
|
|
20240508,152200,2486985640,8790,8790,8790,8790,0
|
|
20240508,152100,2486985640,8790,8790,8790,8790,0
|
|
20240508,152000,2486985640,8790,8790,8790,8790,0
|
|
20240508,151900,2486985640,8790,8780,8810,8780,890
|
|
20240508,151800,2479158830,8800,8780,8800,8770,1196
|
|
20240508,151700,2468651010,8780,8790,8790,8780,100
|
|
20240508,151600,2467772600,8790,8780,8790,8780,262
|
|
20240508,151500,2465471740,8800,8800,8800,8800,1143
|
|
20240508,151400,2455413340,8800,8790,8800,8790,153
|
|
20240508,151300,2454068460,8780,8800,8800,8780,314
|
|
20240508,151200,2451311430,8790,8790,8790,8780,294
|
|
20240508,151100,2448729100,8790,8780,8790,8780,111
|
|
20240508,151000,2447754510,8780,8770,8780,8770,2588
|
|
20240508,150900,2425041670,8780,8780,8780,8770,242
|
|
20240508,150800,2422916970,8780,8780,8780,8770,549
|
|
20240508,150700,2418097530,8780,8780,8780,8770,181
|
|
20240508,150600,2416508820,8780,8780,8780,8770,581
|
|
20240508,150500,2411409920,8770,8800,8800,8770,1417
|
|
20240508,150400,2398969220,8780,8780,8780,8780,58
|
|
20240508,150300,2398459980,8780,8790,8800,8780,41
|
|
20240508,150200,2398099420,8810,8790,8810,8780,606
|
|
20240508,150100,2392776220,8790,8790,8790,8790,280
|
|
20240508,150000,2390315020,8790,8790,8790,8790,8
|
|
20240508,145900,2390244700,8800,8800,8800,8800,208
|
|
20240508,145800,2388414300,8790,8790,8800,8790,259
|
|
20240508,145700,2386137660,8790,8790,8790,8790,7
|
|
20240508,145600,2386076130,8790,8800,8800,8790,51
|
|
20240508,145500,2385627340,8800,8800,8800,8800,105
|
|
20240508,145400,2384703340,8790,8790,8790,8790,128
|
|
20240508,145300,2383578220,8800,8790,8800,8790,282
|
|
20240508,145200,2381097720,8780,8780,8780,8780,65
|
|
20240508,145100,2380527020,8780,8790,8790,8780,551
|
|
20240508,145000,2375684000,8790,8790,8790,8790,146
|
|
20240508,144900,2374400660,8790,8790,8790,8790,904
|
|
20240508,144800,2366454500,8790,8790,8790,8790,512
|
|
20240508,144700,2361954020,8790,8790,8790,8790,52
|
|
20240508,144600,2361496940,8790,8780,8790,8780,1314
|
|
20240508,144500,2349954330,8780,8780,8780,8770,1825
|
|
20240508,144400,2333948820,8780,8790,8790,8780,1204
|
|
20240508,144300,2323376680,8790,8790,8790,8790,10
|
|
20240508,144200,2323288780,8780,8790,8790,8780,588
|
|
20240508,144100,2318125640,8790,8790,8790,8790,247
|
|
20240508,144000,2315954510,8790,8800,8810,8780,175
|
|
20240508,143900,2314414610,8810,8810,8810,8780,4554
|
|
20240508,143800,2274408070,8800,8800,8800,8800,67
|
|
20240508,143700,2273818470,8800,8800,8800,8800,6
|
|
20240508,143600,2273765670,8790,8790,8790,8790,266
|
|
20240508,143500,2271427530,8790,8790,8790,8790,1208
|
|
20240508,143400,2260809210,8790,8800,8800,8790,238
|
|
20240508,143300,2258717120,8790,8800,8800,8790,11
|
|
20240508,143200,2258620390,8800,8800,8800,8800,35
|
|
20240508,143100,2258312390,8810,8810,8810,8810,3
|
|
20240508,143000,2258285960,8810,8800,8810,8800,18
|
|
20240508,142900,2258127460,8800,8800,8800,8800,0
|
|
20240508,142800,2258127460,8800,8800,8800,8800,58
|
|
20240508,142700,2257617060,8800,8800,8800,8800,7
|
|
20240508,142600,2257555460,8800,8800,8800,8800,0
|
|
20240508,142500,2257555460,8800,8800,8800,8800,420
|
|
20240508,142400,2253859460,8790,8790,8790,8790,10
|
|
20240508,142300,2253771560,8790,8790,8790,8790,713
|
|
20240508,142200,2247504290,8780,8790,8790,8780,1662
|
|
20240508,142100,2232907310,8790,8790,8800,8790,51
|
|
20240508,142000,2232458730,8790,8790,8790,8790,237
|
|
20240508,141900,2230375500,8780,8790,8790,8780,84
|
|
20240508,141800,2229637720,8790,8790,8790,8780,40
|
|
20240508,141700,2229286200,8790,8790,8790,8790,113
|
|
20240508,141600,2228292930,8780,8790,8790,8780,538
|
|
20240508,141500,2223564910,8780,8790,8790,8780,982
|
|
20240508,141400,2214933200,8790,8830,8830,8790,973
|
|
20240508,141300,2206371890,8800,8800,8800,8800,0
|
|
20240508,141200,2206371890,8800,8810,8810,8800,8
|
|
20240508,141100,2206301480,8800,8800,8800,8800,2
|
|
20240508,141000,2206283880,8800,8840,8840,8800,31
|
|
20240508,140900,2206010040,8840,8810,8850,8810,2500
|
|
20240508,140800,2183907350,8820,8790,8820,8790,80
|
|
20240508,140700,2183203730,8800,8800,8800,8800,403
|
|
20240508,140600,2179657330,8800,8810,8810,8800,8
|
|
20240508,140500,2179586860,8840,8810,8840,8810,98
|
|
20240508,140400,2178723450,8810,8810,8810,8810,103
|
|
20240508,140300,2177816020,8810,8830,8830,8810,13
|
|
20240508,140200,2177701450,8800,8800,8800,8800,112
|
|
20240508,140100,2176715850,8800,8800,8800,8800,50
|
|
20240508,140000,2176275850,8800,8850,8850,8800,14
|
|
20240508,135900,2176152400,8850,8850,8850,8850,2
|
|
20240508,135800,2176134700,8850,8780,8860,8780,3324
|
|
20240508,135700,2146797000,8780,8800,8800,8780,11
|
|
20240508,135600,2146700360,8780,8780,8780,8780,44
|
|
20240508,135500,2146314040,8770,8780,8780,8770,1861
|
|
20240508,135400,2129976260,8790,8790,8790,8790,269
|
|
20240508,135300,2127611750,8790,8790,8790,8790,0
|
|
20240508,135200,2127611750,8790,8790,8790,8790,0
|
|
20240508,135100,2127611750,8790,8790,8790,8780,112
|
|
20240508,135000,2126627950,8790,8790,8790,8790,109
|
|
20240508,134900,2125669840,8790,8780,8790,8780,538
|
|
20240508,134800,2120945870,8790,8790,8790,8790,21
|
|
20240508,134700,2120761280,8790,8790,8790,8790,3
|
|
20240508,134600,2120734910,8780,8790,8790,8780,512
|
|
20240508,134500,2116239530,8780,8780,8780,8780,8
|
|
20240508,134400,2116169290,8790,8790,8790,8790,3466
|
|
20240508,134300,2085703150,8800,8790,8800,8790,81
|
|
20240508,134200,2084990650,8790,8790,8790,8790,68
|
|
20240508,134100,2084392930,8790,8790,8790,8790,0
|
|
20240508,134000,2084392930,8790,8800,8800,8790,238
|
|
20240508,133900,2082300410,8800,8800,8810,8800,1597
|
|
20240508,133800,2068246600,8810,8820,8820,8810,1223
|
|
20240508,133700,2057469390,8820,8820,8820,8820,0
|
|
20240508,133600,2057469390,8820,8820,8820,8820,20
|
|
20240508,133500,2057292990,8820,8820,8820,8820,68
|
|
20240508,133400,2056693230,8820,8820,8820,8820,0
|
|
20240508,133300,2056693230,8820,8820,8820,8820,8
|
|
20240508,133200,2056622670,8820,8820,8820,8820,657
|
|
20240508,133100,2050827930,8820,8820,8820,8810,165
|
|
20240508,133000,2049373210,8810,8820,8820,8810,33
|
|
20240508,132900,2049082450,8810,8810,8810,8810,0
|
|
20240508,132800,2049082450,8810,8810,8810,8810,0
|
|
20240508,132700,2049082450,8810,8810,8810,8810,22
|
|
20240508,132600,2048888630,8810,8810,8810,8800,339
|
|
20240508,132500,2045904440,8810,8810,8810,8810,33
|
|
20240508,132400,2045613710,8800,8800,8810,8800,160
|
|
20240508,132300,2044204710,8800,8800,8800,8800,78
|
|
20240508,132200,2043518310,8800,8800,8800,8800,0
|
|
20240508,132100,2043518310,8800,8810,8810,8800,510
|
|
20240508,132000,2039026040,8810,8810,8810,8810,593
|
|
20240508,131900,2033801710,8800,8800,8810,8800,265
|
|
20240508,131800,2031469610,8800,8790,8800,8790,59
|
|
20240508,131700,2030950520,8790,8790,8790,8790,158
|
|
20240508,131600,2029561700,8790,8790,8790,8790,4
|
|
20240508,131500,2029526540,8790,8800,8810,8790,1175
|
|
20240508,131400,2019194940,8800,8800,8800,8800,68
|
|
20240508,131300,2018596540,8800,8800,8800,8800,10
|
|
20240508,131200,2018508540,8810,8810,8810,8800,185
|
|
20240508,131100,2016879480,8800,8800,8800,8800,113
|
|
20240508,131000,2015885080,8810,8800,8810,8800,260
|
|
20240508,130900,2013597050,8810,8800,8810,8800,30
|
|
20240508,130800,2013332850,8800,8800,8800,8800,10
|
|
20240508,130700,2013244850,8790,8790,8790,8790,1244
|
|
20240508,130600,2002310090,8790,8790,8790,8790,17
|
|
20240508,130500,2002160660,8790,8790,8790,8790,7
|
|
20240508,130400,2002099130,8790,8800,8800,8790,59
|
|
20240508,130300,2001580020,8790,8800,8800,8790,10
|
|
20240508,130200,2001492100,8790,8790,8790,8790,0
|
|
20240508,130100,2001492100,8790,8790,8790,8790,163
|
|
20240508,130000,2000059330,8790,8790,8790,8790,11
|
|
20240508,125900,1999962640,8790,8790,8790,8790,0
|
|
20240508,125800,1999962640,8790,8790,8790,8790,1018
|
|
20240508,125700,1991014420,8790,8790,8790,8790,310
|
|
20240508,125600,1988289520,8790,8790,8790,8790,0
|
|
20240508,125500,1988289520,8790,8790,8790,8790,36
|
|
20240508,125400,1987973080,8790,8800,8800,8790,121
|
|
20240508,125300,1986909390,8800,8800,8800,8790,345
|
|
20240508,125200,1983876640,8800,8800,8800,8800,1270
|
|
20240508,125100,1972700640,8800,8810,8810,8800,21
|
|
20240508,125000,1972515730,8800,8800,8800,8800,14
|
|
20240508,124900,1972392530,8800,8800,8800,8800,164
|
|
20240508,124800,1970949330,8800,8800,8800,8800,18
|
|
20240508,124700,1970790930,8800,8800,8800,8800,40
|
|
20240508,124600,1970438930,8800,8790,8800,8790,59
|
|
20240508,124500,1969919750,8800,8800,8800,8790,3100
|
|
20240508,124400,1942663230,8800,8800,8800,8800,400
|
|
20240508,124300,1939143230,8800,8800,8800,8800,26
|
|
20240508,124200,1938914430,8800,8800,8800,8800,2115
|
|
20240508,124100,1920302430,8810,8810,8810,8810,34
|
|
20240508,124000,1920002890,8800,8800,8800,8800,1
|
|
20240508,123900,1919994090,8800,8810,8810,8800,126
|
|
20240508,123800,1918884130,8800,8800,8800,8800,0
|
|
20240508,123700,1918884130,8800,8800,8800,8800,2
|
|
20240508,123600,1918866530,8800,8800,8800,8800,69
|
|
20240508,123500,1918259330,8810,8810,8810,8810,0
|
|
20240508,123400,1918259330,8810,8800,8810,8800,1636
|
|
20240508,123300,1903862490,8800,8810,8810,8800,1068
|
|
20240508,123200,1894463610,8810,8810,8810,8810,33
|
|
20240508,123100,1894172880,8810,8810,8810,8810,232
|
|
20240508,123000,1892128960,8800,8800,8800,8800,69
|
|
20240508,122900,1891521760,8800,8800,8800,8800,30
|
|
20240508,122800,1891257760,8800,8800,8800,8800,172
|
|
20240508,122700,1889744160,8800,8800,8810,8800,566
|
|
20240508,122600,1884763330,8810,8810,8810,8810,0
|
|
20240508,122500,1884763330,8810,8810,8810,8810,651
|
|
20240508,122400,1879028020,8810,8820,8820,8810,1222
|
|
20240508,122300,1868262090,8810,8810,8810,8810,58
|
|
20240508,122200,1867751110,8810,8810,8810,8810,210
|
|
20240508,122100,1865901010,8820,8820,8820,8810,150
|
|
20240508,122000,1864578210,8820,8820,8820,8820,0
|
|
20240508,121900,1864578210,8820,8810,8820,8810,53
|
|
20240508,121800,1864110760,8810,8810,8810,8810,11
|
|
20240508,121700,1864013850,8810,8810,8810,8810,3
|
|
20240508,121600,1863987420,8810,8820,8820,8810,68
|
|
20240508,121500,1863388240,8820,8810,8820,8810,221
|
|
20240508,121400,1861441120,8820,8820,8820,8820,2
|
|
20240508,121300,1861423480,8810,8810,8810,8810,0
|
|
20240508,121200,1861423480,8810,8810,8810,8810,11
|
|
20240508,121100,1861326570,8810,8810,8810,8810,58
|
|
20240508,121000,1860815590,8810,8810,8810,8810,200
|
|
20240508,120900,1859053590,8810,8810,8810,8810,310
|
|
20240508,120800,1856322490,8810,8820,8820,8810,589
|
|
20240508,120700,1851133350,8810,8810,8810,8810,0
|
|
20240508,120600,1851133350,8810,8810,8810,8810,69
|
|
20240508,120500,1850525460,8810,8810,8810,8810,304
|
|
20240508,120400,1847847220,8810,8810,8810,8810,1
|
|
20240508,120300,1847838410,8810,8820,8820,8810,38
|
|
20240508,120200,1847503550,8820,8820,8820,8820,566
|
|
20240508,120100,1842511430,8820,8810,8820,8810,278
|
|
20240508,120000,1840061750,8810,8820,8820,8810,42
|
|
20240508,115900,1839691430,8820,8820,8820,8820,0
|
|
20240508,115800,1839691430,8820,8820,8820,8820,0
|
|
20240508,115700,1839691430,8820,8820,8820,8820,76
|
|
20240508,115600,1839021110,8820,8820,8820,8820,59
|
|
20240508,115500,1838500730,8810,8810,8810,8810,0
|
|
20240508,115400,1838500730,8810,8820,8820,8810,111
|
|
20240508,115300,1837522810,8810,8810,8810,8810,0
|
|
20240508,115200,1837522810,8810,8810,8810,8810,1
|
|
20240508,115100,1837514000,8830,8810,8830,8810,96
|
|
20240508,115000,1836667680,8830,8810,8830,8810,353
|
|
20240508,114900,1833551710,8810,8810,8810,8810,0
|
|
20240508,114800,1833551710,8810,8820,8820,8810,40
|
|
20240508,114700,1833199010,8820,8820,8820,8810,1483
|
|
20240508,114600,1820124660,8820,8820,8820,8820,500
|
|
20240508,114500,1815714660,8810,8810,8810,8810,160
|
|
20240508,114400,1814305060,8810,8820,8820,8810,66
|
|
20240508,114300,1813723390,8810,8810,8810,8810,64
|
|
20240508,114200,1813159550,8810,8810,8810,8810,11
|
|
20240508,114100,1813062640,8810,8810,8810,8810,114
|
|
20240508,114000,1812058300,8810,8810,8810,8810,0
|
|
20240508,113900,1812058300,8810,8800,8810,8800,110
|
|
20240508,113800,1811089310,8800,8800,8800,8800,0
|
|
20240508,113700,1811089310,8800,8800,8800,8800,15
|
|
20240508,113600,1810957310,8800,8800,8820,8800,85
|
|
20240508,113500,1810208990,8800,8800,8800,8800,0
|
|
20240508,113400,1810208990,8800,8800,8810,8800,57
|
|
20240508,113300,1809707190,8800,8800,8800,8800,161
|
|
20240508,113200,1808290390,8810,8810,8810,8810,1
|
|
20240508,113100,1808281580,8800,8810,8810,8800,277
|
|
20240508,113000,1805842220,8810,8810,8810,8810,11
|
|
20240508,112900,1805745310,8830,8830,8830,8830,22
|
|
20240508,112800,1805551050,8830,8830,8830,8830,12
|
|
20240508,112700,1805445090,8830,8790,8830,8790,99
|
|
20240508,112600,1804572060,8790,8790,8790,8790,729
|
|
20240508,112500,1798164150,8790,8800,8800,8790,1722
|
|
20240508,112400,1783027570,8810,8800,8820,8800,650
|
|
20240508,112300,1777296160,8800,8800,8800,8790,604
|
|
20240508,112200,1771980970,8800,8800,8800,8800,103
|
|
20240508,112100,1771074570,8800,8800,8800,8790,111
|
|
20240508,112000,1770097870,8790,8800,8800,8790,100
|
|
20240508,111900,1769218760,8800,8800,8800,8800,71
|
|
20240508,111800,1768593960,8800,8810,8810,8800,1480
|
|
20240508,111700,1755569860,8800,8810,8810,8800,200
|
|
20240508,111600,1753809840,8800,8800,8800,8800,66
|
|
20240508,111500,1753229040,8800,8800,8800,8800,10
|
|
20240508,111400,1753141040,8800,8810,8810,8800,707
|
|
20240508,111300,1746918570,8810,8810,8810,8810,13
|
|
20240508,111200,1746804040,8810,8810,8810,8810,205
|
|
20240508,111100,1744997990,8810,8810,8810,8800,11
|
|
20240508,111000,1744901140,8810,8810,8810,8800,264
|
|
20240508,110900,1742575880,8810,8820,8820,8800,536
|
|
20240508,110800,1737858350,8810,8820,8820,8810,114
|
|
20240508,110700,1736853870,8820,8810,8820,8810,109
|
|
20240508,110600,1735893570,8810,8820,8820,8810,11
|
|
20240508,110500,1735796630,8820,8820,8830,8820,105
|
|
20240508,110400,1734870520,8820,8810,8820,8810,175
|
|
20240508,110300,1733328530,8810,8800,8810,8800,477
|
|
20240508,110200,1729130420,8800,8810,8820,8800,1213
|
|
20240508,110100,1718447620,8810,8810,8810,8810,1818
|
|
20240508,110000,1702431040,8810,8810,8810,8810,71
|
|
20240508,105900,1701805530,8810,8810,8810,8810,1
|
|
20240508,105800,1701796720,8810,8810,8810,8800,7298
|
|
20240508,105700,1637537060,8820,8820,8820,8820,476
|
|
20240508,105600,1633338740,8820,8820,8820,8820,124
|
|
20240508,105500,1632245060,8820,8820,8820,8820,547
|
|
20240508,105400,1627420520,8820,8830,8830,8820,22
|
|
20240508,105300,1627226380,8830,8820,8830,8820,71
|
|
20240508,105200,1626600040,8820,8820,8820,8820,1
|
|
20240508,105100,1626591220,8810,8820,8820,8810,4237
|
|
20240508,105000,1589253310,8820,8830,8830,8820,406
|
|
20240508,104900,1585672350,8830,8830,8830,8830,52
|
|
20240508,104800,1585213190,8830,8820,8830,8820,281
|
|
20240508,104700,1582732330,8830,8820,8830,8820,197
|
|
20240508,104600,1580994760,8830,8820,8830,8820,6
|
|
20240508,104500,1580941810,8820,8820,8820,8820,12
|
|
20240508,104400,1580835970,8820,8820,8830,8820,523
|
|
20240508,104300,1576223080,8820,8820,8820,8820,0
|
|
20240508,104200,1576223080,8820,8820,8820,8820,748
|
|
20240508,104100,1569625720,8820,8820,8820,8820,40
|
|
20240508,104000,1569272920,8820,8820,8830,8820,908
|
|
20240508,103900,1561264350,8830,8830,8830,8820,279
|
|
20240508,103800,1558802910,8830,8820,8830,8820,259
|
|
20240508,103700,1556518520,8820,8820,8820,8820,4
|
|
20240508,103600,1556483240,8820,8830,8830,8820,5964
|
|
20240508,103500,1503856970,8830,8830,8830,8830,58
|
|
20240508,103400,1503344830,8840,8840,8840,8830,7
|
|
20240508,103300,1503282970,8830,8840,8840,8830,1385
|
|
20240508,103200,1491040230,8850,8850,8850,8840,219
|
|
20240508,103100,1489103770,8850,8840,8850,8840,669
|
|
20240508,103000,1483189750,8840,8850,8850,8840,161
|
|
20240508,102900,1481765620,8850,8850,8850,8850,50
|
|
20240508,102800,1481323120,8840,8840,8840,8840,191
|
|
20240508,102700,1479634680,8840,8840,8840,8840,260
|
|
20240508,102600,1477336280,8840,8840,8850,8840,114
|
|
20240508,102500,1476328010,8840,8850,8850,8840,300
|
|
20240508,102400,1473675910,8850,8850,8850,8850,42
|
|
20240508,102300,1473304210,8850,8850,8850,8850,150
|
|
20240508,102200,1471976710,8850,8850,8850,8850,173
|
|
20240508,102100,1470445660,8860,8860,8860,8850,112
|
|
20240508,102000,1469453460,8860,8860,8860,8850,130
|
|
20240508,101900,1468302240,8860,8860,8860,8860,1
|
|
20240508,101800,1468293380,8860,8850,8860,8850,13
|
|
20240508,101700,1468178320,8850,8850,8850,8850,100
|
|
20240508,101600,1467293320,8850,8840,8850,8830,1407
|
|
20240508,101500,1454859530,8840,8840,8840,8830,4235
|
|
20240508,101400,1417434010,8850,8850,8850,8850,578
|
|
20240508,101300,1412318710,8850,8850,8850,8850,709
|
|
20240508,101200,1406044060,8850,8860,8860,8850,154
|
|
20240508,101100,1404680680,8850,8860,8860,8850,131
|
|
20240508,101000,1403520330,8850,8860,8870,8850,227
|
|
20240508,100900,1401510090,8860,8870,8870,8850,177
|
|
20240508,100800,1399941800,8870,8860,8880,8850,165
|
|
20240508,100700,1398479780,8860,8860,8860,8850,164
|
|
20240508,100600,1397028150,8870,8870,8870,8850,789
|
|
20240508,100500,1390037220,8870,8870,8870,8870,0
|
|
20240508,100400,1390037220,8870,8860,8870,8860,717
|
|
20240508,100300,1383683400,8860,8860,8860,8860,34
|
|
20240508,100200,1383382160,8850,8860,8860,8850,4318
|
|
20240508,100100,1345156460,8890,8890,8890,8890,134
|
|
20240508,100000,1343965200,8890,8860,8890,8860,17
|
|
20240508,095900,1343814490,8860,8870,8890,8860,1144
|
|
20240508,095800,1333660560,8870,8870,8870,8870,0
|
|
20240508,095700,1333660560,8870,8870,8870,8860,133
|
|
20240508,095600,1332481530,8860,8880,8890,8860,386
|
|
20240508,095500,1329061380,8860,8860,8880,8860,225
|
|
20240508,095400,1327067660,8890,8890,8890,8860,644
|
|
20240508,095300,1321354840,8890,8890,8890,8890,11
|
|
20240508,095200,1321257050,8860,8900,8900,8860,1434
|
|
20240508,095100,1308528250,8910,8900,8910,8900,517
|
|
20240508,095000,1303923420,8880,8900,8910,8880,169
|
|
20240508,094900,1302420470,8910,8880,8910,8880,428
|
|
20240508,094800,1298615180,8900,8910,8910,8900,2074
|
|
20240508,094700,1280147410,8900,8900,8900,8900,71
|
|
20240508,094600,1279515510,8900,8880,8900,8880,1716
|
|
20240508,094500,1264247640,8870,8870,8870,8870,926
|
|
20240508,094400,1256034020,8860,8860,8870,8860,758
|
|
20240508,094300,1249317020,8860,8860,8860,8860,371
|
|
20240508,094200,1246029960,8860,8860,8860,8850,3403
|
|
20240508,094100,1215885110,8870,8870,8870,8860,555
|
|
20240508,094000,1210965640,8860,8870,8870,8860,162
|
|
20240508,093900,1209530010,8870,8870,8880,8860,635
|
|
20240508,093800,1203903150,8860,8870,8870,8860,60
|
|
20240508,093700,1203371540,8860,8870,8890,8860,167
|
|
20240508,093600,1201888220,8870,8860,8870,8860,412
|
|
20240508,093500,1198237840,8860,8860,8870,8850,758
|
|
20240508,093400,1191523100,8880,8860,8880,8850,699
|
|
20240508,093300,1185332760,8850,8850,8890,8850,1896
|
|
20240508,093200,1168549950,8860,8860,8860,8850,587
|
|
20240508,093100,1163350330,8860,8860,8860,8860,461
|
|
20240508,093000,1159265870,8860,8870,8870,8860,158
|
|
20240508,092900,1157865270,8870,8860,8870,8860,623
|
|
20240508,092800,1152345380,8860,8870,8870,8860,1480
|
|
20240508,092700,1139227190,8870,8900,8900,8870,464
|
|
20240508,092600,1135111010,8910,8910,8910,8910,1
|
|
20240508,092500,1135102100,8870,8870,8880,8860,2041
|
|
20240508,092400,1117008680,8870,8880,8880,8870,157
|
|
20240508,092300,1115615890,8870,8910,8910,8870,1742
|
|
20240508,092200,1100105780,8900,8890,8900,8880,958
|
|
20240508,092100,1091590390,8900,8890,8900,8880,22
|
|
20240508,092000,1091394890,8900,8880,8900,8870,1157
|
|
20240508,091900,1081122810,8890,8900,8910,8890,6002
|
|
20240508,091800,1027739260,8910,8920,8940,8910,1933
|
|
20240508,091700,1010515010,8910,8940,8940,8910,2294
|
|
20240508,091600,990070030,8940,8920,8950,8920,1014
|
|
20240508,091500,981017190,8920,8940,8950,8920,441
|
|
20240508,091400,977072580,8930,8910,8930,8910,1209
|
|
20240508,091300,966278100,8910,8920,8950,8910,3695
|
|
20240508,091200,933296260,8930,8910,8930,8900,1636
|
|
20240508,091100,918717590,8910,8910,8920,8890,5027
|
|
20240508,091000,873972190,8890,8920,8920,8810,8503
|
|
20240508,090900,798658880,8920,8940,8940,8920,577
|
|
20240508,090800,793507080,8950,8940,8950,8930,1342
|
|
20240508,090700,781517500,8940,8940,8940,8930,711
|
|
20240508,090600,775163910,8930,8940,8950,8930,1561
|
|
20240508,090500,761208210,8930,8960,8960,8840,14212
|
|
20240508,090400,634566770,8960,8990,8990,8960,8311
|
|
20240508,090300,560040490,8990,8970,8990,8970,11143
|
|
20240508,090200,459940710,8970,8990,8990,8960,8374
|
|
20240508,090100,384783150,8990,9040,9050,8990,11095
|
|
20240508,090000,284772130,9040,9050,9050,8960,31438
|