674 lines
34 KiB
CSV
674 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,201100,10365370920,9240,9240,9240,9240,17300
|
|
20240510,201000,10365370920,9240,9240,9240,9240,0
|
|
20240510,200900,10365370920,9240,9240,9240,9240,0
|
|
20240510,200800,10365370920,9240,9240,9240,9240,0
|
|
20240510,200700,10365370920,9240,9240,9240,9240,0
|
|
20240510,200600,10365370920,9240,9240,9240,9240,0
|
|
20240510,200500,10365370920,9240,9240,9240,9240,0
|
|
20240510,200400,10365370920,9240,9240,9240,9240,0
|
|
20240510,200300,10365370920,9240,9240,9240,9240,0
|
|
20240510,200200,10365370920,9240,9240,9240,9240,0
|
|
20240510,200100,10365370920,9240,9240,9240,9240,0
|
|
20240510,200000,10365370920,9240,9240,9240,9240,0
|
|
20240510,195900,10365370920,9240,9240,9240,9240,0
|
|
20240510,195800,10365370920,9240,9240,9240,9240,0
|
|
20240510,195700,10365370920,9240,9240,9240,9240,0
|
|
20240510,195600,10365370920,9240,9240,9240,9240,0
|
|
20240510,195500,10365370920,9240,9240,9240,9240,0
|
|
20240510,195400,10365370920,9240,9240,9240,9240,0
|
|
20240510,195300,10365370920,9240,9240,9240,9240,0
|
|
20240510,195200,10365370920,9240,9240,9240,9240,0
|
|
20240510,195100,10365370920,9240,9240,9240,9240,0
|
|
20240510,195000,10365370920,9240,9240,9240,9240,0
|
|
20240510,194900,10365370920,9240,9240,9240,9240,0
|
|
20240510,194800,10365370920,9240,9240,9240,9240,0
|
|
20240510,194700,10365370920,9240,9240,9240,9240,0
|
|
20240510,194600,10365370920,9240,9240,9240,9240,0
|
|
20240510,194500,10365370920,9240,9240,9240,9240,0
|
|
20240510,194400,10365370920,9240,9240,9240,9240,0
|
|
20240510,194300,10365370920,9240,9240,9240,9240,0
|
|
20240510,194200,10365370920,9240,9240,9240,9240,0
|
|
20240510,194100,10365370920,9240,9240,9240,9240,17300
|
|
20240510,194000,10365370920,9240,9240,9240,9240,0
|
|
20240510,193900,10365370920,9240,9240,9240,9240,0
|
|
20240510,193800,10365370920,9240,9240,9240,9240,0
|
|
20240510,193700,10365370920,9240,9240,9240,9240,0
|
|
20240510,193600,10365370920,9240,9240,9240,9240,0
|
|
20240510,193500,10365370920,9240,9240,9240,9240,0
|
|
20240510,193400,10365370920,9240,9240,9240,9240,0
|
|
20240510,193300,10365370920,9240,9240,9240,9240,0
|
|
20240510,193200,10365370920,9240,9240,9240,9240,0
|
|
20240510,193100,10365370920,9240,9240,9240,9240,0
|
|
20240510,193000,10365370920,9240,9240,9240,9240,0
|
|
20240510,192900,10365370920,9240,9240,9240,9240,0
|
|
20240510,192800,10365370920,9240,9240,9240,9240,0
|
|
20240510,192700,10365370920,9240,9240,9240,9240,0
|
|
20240510,192600,10365370920,9240,9240,9240,9240,0
|
|
20240510,192500,10365370920,9240,9240,9240,9240,0
|
|
20240510,192400,10365370920,9240,9240,9240,9240,0
|
|
20240510,192300,10365370920,9240,9240,9240,9240,0
|
|
20240510,192200,10365370920,9240,9240,9240,9240,0
|
|
20240510,192100,10365370920,9240,9240,9240,9240,0
|
|
20240510,192000,10365370920,9240,9240,9240,9240,0
|
|
20240510,191900,10365370920,9240,9240,9240,9240,0
|
|
20240510,191800,10365370920,9240,9240,9240,9240,0
|
|
20240510,191700,10365370920,9240,9240,9240,9240,0
|
|
20240510,191600,10365370920,9240,9240,9240,9240,0
|
|
20240510,191500,10365370920,9240,9240,9240,9240,0
|
|
20240510,191400,10365370920,9240,9240,9240,9240,0
|
|
20240510,191300,10365370920,9240,9240,9240,9240,0
|
|
20240510,191200,10365370920,9240,9240,9240,9240,0
|
|
20240510,191100,10365370920,9240,9240,9240,9240,17300
|
|
20240510,191000,10365370920,9240,9240,9240,9240,0
|
|
20240510,190900,10365370920,9240,9240,9240,9240,0
|
|
20240510,190800,10365370920,9240,9240,9240,9240,0
|
|
20240510,190700,10365370920,9240,9240,9240,9240,0
|
|
20240510,190600,10365370920,9240,9240,9240,9240,0
|
|
20240510,190500,10365370920,9240,9240,9240,9240,0
|
|
20240510,190400,10365370920,9240,9240,9240,9240,0
|
|
20240510,190300,10365370920,9240,9240,9240,9240,0
|
|
20240510,190200,10365370920,9240,9240,9240,9240,0
|
|
20240510,190100,10365370920,9240,9240,9240,9240,0
|
|
20240510,190000,10365370920,9240,9240,9240,9240,0
|
|
20240510,185900,10365370920,9240,9240,9240,9240,0
|
|
20240510,185800,10365370920,9240,9240,9240,9240,0
|
|
20240510,185700,10365370920,9240,9240,9240,9240,0
|
|
20240510,185600,10365370920,9240,9240,9240,9240,0
|
|
20240510,185500,10365370920,9240,9240,9240,9240,0
|
|
20240510,185400,10365370920,9240,9240,9240,9240,0
|
|
20240510,185300,10365370920,9240,9240,9240,9240,0
|
|
20240510,185200,10365370920,9240,9240,9240,9240,0
|
|
20240510,185100,10365370920,9240,9240,9240,9240,0
|
|
20240510,185000,10365370920,9240,9240,9240,9240,0
|
|
20240510,184900,10365370920,9240,9240,9240,9240,0
|
|
20240510,184800,10365370920,9240,9240,9240,9240,0
|
|
20240510,184700,10365370920,9240,9240,9240,9240,0
|
|
20240510,184600,10365370920,9240,9240,9240,9240,0
|
|
20240510,184500,10365370920,9240,9240,9240,9240,0
|
|
20240510,184400,10365370920,9240,9240,9240,9240,0
|
|
20240510,184300,10365370920,9240,9240,9240,9240,0
|
|
20240510,184200,10365370920,9240,9240,9240,9240,0
|
|
20240510,184100,10365370920,9240,9240,9240,9240,17300
|
|
20240510,184000,10365370920,9240,9240,9240,9240,0
|
|
20240510,183900,10365370920,9240,9240,9240,9240,0
|
|
20240510,183800,10365370920,9240,9240,9240,9240,0
|
|
20240510,183700,10365370920,9240,9240,9240,9240,0
|
|
20240510,183600,10365370920,9240,9240,9240,9240,0
|
|
20240510,183500,10365370920,9240,9240,9240,9240,0
|
|
20240510,183400,10365370920,9240,9240,9240,9240,0
|
|
20240510,183300,10365370920,9240,9240,9240,9240,0
|
|
20240510,183200,10365370920,9240,9240,9240,9240,0
|
|
20240510,183100,10365370920,9240,9240,9240,9240,0
|
|
20240510,183000,10365370920,9240,9240,9240,9240,0
|
|
20240510,182900,10365370920,9240,9240,9240,9240,0
|
|
20240510,182800,10365370920,9240,9240,9240,9240,0
|
|
20240510,182700,10365370920,9240,9240,9240,9240,0
|
|
20240510,182600,10365370920,9240,9240,9240,9240,0
|
|
20240510,182500,10365370920,9240,9240,9240,9240,0
|
|
20240510,182400,10365370920,9240,9240,9240,9240,0
|
|
20240510,182300,10365370920,9240,9240,9240,9240,0
|
|
20240510,182200,10365370920,9240,9240,9240,9240,0
|
|
20240510,182100,10365370920,9240,9240,9240,9240,0
|
|
20240510,182000,10365370920,9240,9240,9240,9240,0
|
|
20240510,181900,10365370920,9240,9240,9240,9240,0
|
|
20240510,181800,10365370920,9240,9240,9240,9240,0
|
|
20240510,181700,10365370920,9240,9240,9240,9240,0
|
|
20240510,181600,10365370920,9240,9240,9240,9240,0
|
|
20240510,181500,10365370920,9240,9240,9240,9240,0
|
|
20240510,181400,10365370920,9240,9240,9240,9240,0
|
|
20240510,181300,10365370920,9240,9240,9240,9240,0
|
|
20240510,181200,10365370920,9240,9240,9240,9240,0
|
|
20240510,181100,10365370920,9240,9240,9240,9240,17300
|
|
20240510,181000,10365370920,9240,9240,9240,9240,0
|
|
20240510,180900,10365370920,9240,9240,9240,9240,0
|
|
20240510,180800,10365370920,9240,9240,9240,9240,0
|
|
20240510,180700,10365370920,9240,9240,9240,9240,0
|
|
20240510,180600,10365370920,9240,9240,9240,9240,0
|
|
20240510,180500,10365370920,9240,9240,9240,9240,0
|
|
20240510,180400,10365370920,9240,9240,9240,9240,0
|
|
20240510,180300,10365370920,9240,9240,9240,9240,0
|
|
20240510,180200,10365370920,9240,9240,9240,9240,0
|
|
20240510,180100,10365370920,9240,9240,9240,9240,0
|
|
20240510,180000,10365370920,9240,9240,9240,9240,0
|
|
20240510,175900,10365370920,9240,9240,9240,9240,0
|
|
20240510,175800,10365370920,9240,9240,9240,9240,0
|
|
20240510,175700,10365370920,9240,9240,9240,9240,0
|
|
20240510,175600,10365370920,9240,9240,9240,9240,0
|
|
20240510,175500,10365370920,9240,9240,9240,9240,0
|
|
20240510,175400,10365370920,9240,9240,9240,9240,0
|
|
20240510,175300,10365370920,9240,9240,9240,9240,0
|
|
20240510,175200,10365370920,9240,9240,9240,9240,0
|
|
20240510,175100,10365370920,9240,9240,9240,9240,0
|
|
20240510,175000,10365370920,9240,9240,9240,9240,0
|
|
20240510,174900,10365370920,9240,9240,9240,9240,0
|
|
20240510,174800,10365370920,9240,9240,9240,9240,0
|
|
20240510,174700,10365370920,9240,9240,9240,9240,0
|
|
20240510,174600,10365370920,9240,9240,9240,9240,0
|
|
20240510,174500,10365370920,9240,9240,9240,9240,0
|
|
20240510,174400,10365370920,9240,9240,9240,9240,0
|
|
20240510,174300,10365370920,9240,9240,9240,9240,0
|
|
20240510,174200,10365370920,9240,9240,9240,9240,0
|
|
20240510,174100,10365370920,9240,9240,9240,9240,17300
|
|
20240510,174000,10365370920,9240,9240,9240,9240,0
|
|
20240510,173900,10365370920,9240,9240,9240,9240,0
|
|
20240510,173800,10365370920,9240,9240,9240,9240,0
|
|
20240510,173700,10365370920,9240,9240,9240,9240,0
|
|
20240510,173600,10365370920,9240,9240,9240,9240,0
|
|
20240510,173500,10365370920,9240,9240,9240,9240,0
|
|
20240510,173400,10365370920,9240,9240,9240,9240,0
|
|
20240510,173300,10365370920,9240,9240,9240,9240,0
|
|
20240510,173200,10365370920,9240,9240,9240,9240,0
|
|
20240510,173100,10365370920,9240,9240,9240,9240,0
|
|
20240510,173000,10365370920,9240,9240,9240,9240,0
|
|
20240510,172900,10365370920,9240,9240,9240,9240,0
|
|
20240510,172800,10365370920,9240,9240,9240,9240,0
|
|
20240510,172700,10365370920,9240,9240,9240,9240,0
|
|
20240510,172600,10365370920,9240,9240,9240,9240,0
|
|
20240510,172500,10365370920,9240,9240,9240,9240,0
|
|
20240510,172400,10365370920,9240,9240,9240,9240,0
|
|
20240510,172300,10365370920,9240,9240,9240,9240,0
|
|
20240510,172200,10365370920,9240,9240,9240,9240,0
|
|
20240510,172100,10365370920,9240,9240,9240,9240,0
|
|
20240510,172000,10365370920,9240,9240,9240,9240,0
|
|
20240510,171900,10365370920,9240,9240,9240,9240,0
|
|
20240510,171800,10365370920,9240,9240,9240,9240,0
|
|
20240510,171700,10365370920,9240,9240,9240,9240,0
|
|
20240510,171600,10365370920,9240,9240,9240,9240,0
|
|
20240510,171500,10365370920,9240,9240,9240,9240,0
|
|
20240510,171400,10365370920,9240,9240,9240,9240,0
|
|
20240510,171300,10365370920,9240,9240,9240,9240,0
|
|
20240510,171200,10365370920,9240,9240,9240,9240,0
|
|
20240510,171100,10365370920,9240,9240,9240,9240,17300
|
|
20240510,171000,10365370920,9240,9240,9240,9240,0
|
|
20240510,170900,10365370920,9240,9240,9240,9240,0
|
|
20240510,170800,10365370920,9240,9240,9240,9240,0
|
|
20240510,170700,10365370920,9240,9240,9240,9240,0
|
|
20240510,170600,10365370920,9240,9240,9240,9240,0
|
|
20240510,170500,10365370920,9240,9240,9240,9240,0
|
|
20240510,170400,10365370920,9240,9240,9240,9240,0
|
|
20240510,170300,10365370920,9240,9240,9240,9240,0
|
|
20240510,170200,10365370920,9240,9240,9240,9240,0
|
|
20240510,170100,10365370920,9240,9240,9240,9240,0
|
|
20240510,170000,10365370920,9240,9240,9240,9240,0
|
|
20240510,165900,10365370920,9240,9240,9240,9240,0
|
|
20240510,165800,10365370920,9240,9240,9240,9240,0
|
|
20240510,165700,10365370920,9240,9240,9240,9240,0
|
|
20240510,165600,10365370920,9240,9240,9240,9240,0
|
|
20240510,165500,10365370920,9240,9240,9240,9240,0
|
|
20240510,165400,10365370920,9240,9240,9240,9240,0
|
|
20240510,165300,10365370920,9240,9240,9240,9240,0
|
|
20240510,165200,10365370920,9240,9240,9240,9240,0
|
|
20240510,165100,10365370920,9240,9240,9240,9240,0
|
|
20240510,165000,10365370920,9240,9240,9240,9240,0
|
|
20240510,164900,10365370920,9240,9240,9240,9240,0
|
|
20240510,164800,10365370920,9240,9240,9240,9240,0
|
|
20240510,164700,10365370920,9240,9240,9240,9240,0
|
|
20240510,164600,10365370920,9240,9240,9240,9240,0
|
|
20240510,164500,10365370920,9240,9240,9240,9240,0
|
|
20240510,164400,10365370920,9240,9240,9240,9240,0
|
|
20240510,164300,10365370920,9240,9240,9240,9240,0
|
|
20240510,164200,10365370920,9240,9240,9240,9240,0
|
|
20240510,164100,10365370920,9240,9240,9240,9240,17300
|
|
20240510,164000,10365370920,9240,9240,9240,9240,0
|
|
20240510,163900,10365370920,9240,9240,9240,9240,0
|
|
20240510,163800,10365370920,9240,9240,9240,9240,0
|
|
20240510,163700,10365370920,9240,9240,9240,9240,0
|
|
20240510,163600,10365370920,9240,9240,9240,9240,0
|
|
20240510,163500,10365370920,9240,9240,9240,9240,0
|
|
20240510,163400,10365370920,9240,9240,9240,9240,0
|
|
20240510,163300,10365370920,9240,9240,9240,9240,0
|
|
20240510,163200,10365370920,9240,9240,9240,9240,0
|
|
20240510,163100,10365370920,9240,9240,9240,9240,0
|
|
20240510,163000,10365370920,9240,9240,9240,9240,0
|
|
20240510,162900,10365370920,9240,9240,9240,9240,0
|
|
20240510,162800,10365370920,9240,9240,9240,9240,0
|
|
20240510,162700,10365370920,9240,9240,9240,9240,0
|
|
20240510,162600,10365370920,9240,9240,9240,9240,0
|
|
20240510,162500,10365370920,9240,9240,9240,9240,0
|
|
20240510,162400,10365370920,9240,9240,9240,9240,0
|
|
20240510,162300,10365370920,9240,9240,9240,9240,0
|
|
20240510,162200,10365370920,9240,9240,9240,9240,0
|
|
20240510,162100,10365370920,9240,9240,9240,9240,0
|
|
20240510,162000,10365370920,9240,9240,9240,9240,0
|
|
20240510,161900,10365370920,9240,9240,9240,9240,0
|
|
20240510,161800,10365370920,9240,9240,9240,9240,0
|
|
20240510,161700,10365370920,9240,9240,9240,9240,0
|
|
20240510,161600,10365370920,9240,9240,9240,9240,0
|
|
20240510,161500,10365370920,9240,9240,9240,9240,0
|
|
20240510,161400,10365370920,9240,9240,9240,9240,0
|
|
20240510,161300,10365370920,9240,9240,9240,9240,0
|
|
20240510,161200,10365370920,9240,9240,9240,9240,0
|
|
20240510,161100,10365370920,9240,9240,9240,9240,17300
|
|
20240510,161000,10365370920,9240,9240,9240,9240,0
|
|
20240510,160900,10365370920,9240,9240,9240,9240,0
|
|
20240510,160800,10365370920,9240,9240,9240,9240,0
|
|
20240510,160700,10365370920,9240,9240,9240,9240,0
|
|
20240510,160600,10365370920,9240,9240,9240,9240,0
|
|
20240510,160500,10365370920,9240,9240,9240,9240,0
|
|
20240510,160400,10365370920,9240,9240,9240,9240,0
|
|
20240510,160300,10365370920,9240,9240,9240,9240,0
|
|
20240510,160200,10365370920,9240,9240,9240,9240,0
|
|
20240510,160100,10365370920,9240,9240,9240,9240,0
|
|
20240510,160000,10365370920,9240,9240,9240,9240,0
|
|
20240510,155900,10365370920,9240,9240,9240,9240,0
|
|
20240510,155800,10365370920,9240,9240,9240,9240,0
|
|
20240510,155700,10365370920,9240,9240,9240,9240,0
|
|
20240510,155600,10365370920,9240,9240,9240,9240,0
|
|
20240510,155500,10365370920,9240,9240,9240,9240,0
|
|
20240510,155400,10365370920,9240,9240,9240,9240,0
|
|
20240510,155300,10365370920,9240,9240,9240,9240,0
|
|
20240510,155200,10365370920,9240,9240,9240,9240,0
|
|
20240510,155100,10365370920,9240,9240,9240,9240,0
|
|
20240510,155000,10365370920,9240,9240,9240,9240,0
|
|
20240510,154900,10365370920,9240,9240,9240,9240,0
|
|
20240510,154800,10365370920,9240,9240,9240,9240,0
|
|
20240510,154700,10365370920,9240,9240,9240,9240,0
|
|
20240510,154600,10365370920,9240,9240,9240,9240,0
|
|
20240510,154500,10365370920,9240,9240,9240,9240,0
|
|
20240510,154400,10365370920,9240,9240,9240,9240,0
|
|
20240510,154300,10365370920,9240,9240,9240,9240,0
|
|
20240510,154200,10365370920,9240,9240,9240,9240,0
|
|
20240510,154100,10365370920,9240,9240,9240,9240,17300
|
|
20240510,154000,10365370920,9240,9240,9240,9240,0
|
|
20240510,153900,10365370920,9240,9240,9240,9240,0
|
|
20240510,153800,10365370920,9240,9240,9240,9240,0
|
|
20240510,153700,10365370920,9240,9240,9240,9240,0
|
|
20240510,153600,10365370920,9240,9240,9240,9240,0
|
|
20240510,153500,10365370920,9240,9240,9240,9240,0
|
|
20240510,153400,10365370920,9240,9240,9240,9240,0
|
|
20240510,153300,10365370920,9240,9240,9240,9240,0
|
|
20240510,153200,10365370920,9240,9240,9240,9240,0
|
|
20240510,153100,10365370920,9240,9240,9240,9240,0
|
|
20240510,153000,10365370920,9240,9240,9240,9240,17300
|
|
20240510,152900,10205518920,9260,9260,9260,9260,0
|
|
20240510,152800,10205518920,9260,9260,9260,9260,0
|
|
20240510,152700,10205518920,9260,9260,9260,9260,0
|
|
20240510,152600,10205518920,9260,9260,9260,9260,0
|
|
20240510,152500,10205518920,9260,9260,9260,9260,0
|
|
20240510,152400,10205518920,9260,9260,9260,9260,0
|
|
20240510,152300,10205518920,9260,9260,9260,9260,0
|
|
20240510,152200,10205518920,9260,9260,9260,9260,0
|
|
20240510,152100,10205518920,9260,9260,9260,9260,0
|
|
20240510,152000,10205518920,9260,9260,9260,9260,0
|
|
20240510,151900,10205518920,9260,9270,9270,9250,2172
|
|
20240510,151800,10185397950,9270,9280,9300,9270,803
|
|
20240510,151700,10177944570,9300,9300,9310,9300,2775
|
|
20240510,151600,10152137020,9300,9270,9310,9270,974
|
|
20240510,151500,10143092520,9250,9270,9270,9250,3168
|
|
20240510,151400,10113754750,9280,9250,9280,9250,4479
|
|
20240510,151300,10072253360,9260,9270,9270,9240,3241
|
|
20240510,151200,10042260610,9270,9280,9280,9260,3543
|
|
20240510,151100,10009421740,9280,9290,9300,9280,1585
|
|
20240510,151000,9994704680,9290,9300,9300,9290,3057
|
|
20240510,150900,9966288650,9290,9280,9300,9280,3571
|
|
20240510,150800,9933131940,9280,9300,9300,9280,1360
|
|
20240510,150700,9920492080,9300,9300,9300,9300,1595
|
|
20240510,150600,9905658580,9300,9310,9310,9300,1696
|
|
20240510,150500,9889877770,9310,9320,9320,9300,1679
|
|
20240510,150400,9874254100,9310,9310,9310,9300,855
|
|
20240510,150300,9866295460,9300,9300,9300,9300,344
|
|
20240510,150200,9863096260,9300,9320,9320,9300,903
|
|
20240510,150100,9854690300,9320,9340,9350,9310,2268
|
|
20240510,150000,9833507300,9340,9320,9350,9320,573
|
|
20240510,145900,9828159670,9320,9320,9320,9320,1613
|
|
20240510,145800,9813126510,9310,9330,9330,9310,636
|
|
20240510,145700,9807202320,9330,9320,9330,9320,1866
|
|
20240510,145600,9789802140,9320,9330,9330,9310,2056
|
|
20240510,145500,9770652000,9330,9330,9340,9320,1568
|
|
20240510,145400,9756022940,9320,9300,9320,9300,1848
|
|
20240510,145300,9738807830,9300,9310,9310,9300,1306
|
|
20240510,145200,9726656580,9310,9320,9320,9310,1115
|
|
20240510,145100,9716267250,9320,9320,9330,9310,2911
|
|
20240510,145000,9689133580,9330,9330,9340,9320,2322
|
|
20240510,144900,9667455800,9340,9330,9340,9330,498
|
|
20240510,144800,9662809450,9330,9330,9340,9320,1687
|
|
20240510,144700,9647069760,9340,9340,9360,9340,4438
|
|
20240510,144600,9605581790,9340,9320,9340,9310,2131
|
|
20240510,144500,9585702890,9320,9320,9320,9320,457
|
|
20240510,144400,9581443650,9290,9290,9320,9290,1304
|
|
20240510,144300,9569297990,9290,9310,9310,9290,69
|
|
20240510,144200,9568655740,9320,9320,9320,9320,344
|
|
20240510,144100,9565449660,9320,9310,9320,9290,470
|
|
20240510,144000,9561071550,9270,9300,9310,9270,3356
|
|
20240510,143900,9529884400,9280,9280,9280,9280,1500
|
|
20240510,143800,9515964400,9280,9300,9310,9280,389
|
|
20240510,143700,9512353100,9300,9310,9310,9300,1076
|
|
20240510,143600,9502344940,9310,9310,9320,9310,815
|
|
20240510,143500,9494757270,9310,9300,9310,9300,260
|
|
20240510,143400,9492339260,9300,9330,9330,9300,1454
|
|
20240510,143300,9478798770,9330,9330,9330,9320,268
|
|
20240510,143200,9476299390,9330,9320,9330,9310,2182
|
|
20240510,143100,9455943080,9320,9310,9320,9310,266
|
|
20240510,143000,9453466610,9340,9310,9350,9310,2768
|
|
20240510,142900,9427606270,9300,9320,9340,9300,323
|
|
20240510,142800,9424597950,9350,9290,9350,9280,6031
|
|
20240510,142700,9368264260,9290,9300,9340,9280,2686
|
|
20240510,142600,9343238570,9270,9330,9330,9270,5029
|
|
20240510,142500,9296550940,9330,9300,9330,9280,3533
|
|
20240510,142400,9263695890,9300,9350,9370,9300,8182
|
|
20240510,142300,9187367530,9350,9340,9410,9340,24258
|
|
20240510,142200,8959648490,9350,9330,9350,9300,2543
|
|
20240510,142100,8935927950,9340,9280,9340,9270,4814
|
|
20240510,142000,8891127580,9270,9260,9270,9260,928
|
|
20240510,141900,8882525560,9260,9260,9260,9260,0
|
|
20240510,141800,8882525560,9260,9250,9260,9250,287
|
|
20240510,141700,8879870440,9250,9240,9250,9240,1276
|
|
20240510,141600,8868072130,9250,9250,9250,9250,74
|
|
20240510,141500,8867387630,9250,9250,9250,9250,31
|
|
20240510,141400,8867100880,9250,9260,9260,9240,2449
|
|
20240510,141300,8844443650,9260,9270,9270,9260,542
|
|
20240510,141200,8839424720,9260,9260,9260,9260,253
|
|
20240510,141100,8837081940,9260,9260,9260,9250,259
|
|
20240510,141000,8834683650,9260,9260,9260,9250,691
|
|
20240510,140900,8828287240,9270,9270,9270,9270,20
|
|
20240510,140800,8828101840,9270,9260,9270,9260,2451
|
|
20240510,140700,8805405440,9260,9270,9270,9260,2493
|
|
20240510,140600,8782295730,9280,9280,9280,9280,0
|
|
20240510,140500,8782295730,9280,9270,9280,9270,140
|
|
20240510,140400,8780997730,9270,9270,9270,9270,1
|
|
20240510,140300,8780988460,9270,9280,9280,9270,1036
|
|
20240510,140200,8771378400,9280,9280,9280,9280,426
|
|
20240510,140100,8767425120,9290,9290,9290,9290,53
|
|
20240510,140000,8766932750,9280,9290,9290,9280,101
|
|
20240510,135900,8765995230,9290,9290,9290,9290,951
|
|
20240510,135800,8757160440,9290,9300,9300,9290,52
|
|
20240510,135700,8756677160,9300,9290,9300,9290,474
|
|
20240510,135600,8752269300,9290,9290,9290,9290,34
|
|
20240510,135500,8751953440,9290,9290,9290,9290,108
|
|
20240510,135400,8750950120,9290,9300,9300,9290,517
|
|
20240510,135300,8746142590,9310,9290,9310,9290,885
|
|
20240510,135200,8737912070,9290,9290,9300,9290,27
|
|
20240510,135100,8737661230,9290,9290,9290,9290,110
|
|
20240510,135000,8736639330,9290,9280,9290,9280,411
|
|
20240510,134900,8732823150,9280,9290,9290,9280,102
|
|
20240510,134800,8731875580,9290,9290,9290,9290,352
|
|
20240510,134700,8728605500,9280,9290,9290,9280,116
|
|
20240510,134600,8727528210,9290,9290,9290,9290,10
|
|
20240510,134500,8727435310,9290,9290,9290,9290,101
|
|
20240510,134400,8726497020,9290,9290,9290,9290,272
|
|
20240510,134300,8723970140,9280,9280,9280,9280,24
|
|
20240510,134200,8723747420,9290,9280,9290,9280,790
|
|
20240510,134100,8716416210,9260,9270,9270,9260,481
|
|
20240510,134000,8711958600,9270,9270,9270,9270,826
|
|
20240510,133900,8704301580,9270,9280,9280,9270,1137
|
|
20240510,133800,8693761240,9280,9280,9280,9280,443
|
|
20240510,133700,8689650200,9290,9290,9290,9290,0
|
|
20240510,133600,8689650200,9290,9290,9290,9290,170
|
|
20240510,133500,8688070900,9290,9280,9310,9280,994
|
|
20240510,133400,8678840150,9280,9280,9280,9280,589
|
|
20240510,133300,8673374230,9280,9280,9280,9270,127
|
|
20240510,133200,8672195720,9280,9280,9280,9270,274
|
|
20240510,133100,8669653850,9290,9290,9290,9290,11
|
|
20240510,133000,8669551660,9290,9280,9290,9270,192
|
|
20240510,132900,8667769960,9280,9280,9290,9280,922
|
|
20240510,132800,8659213750,9290,9290,9290,9290,263
|
|
20240510,132700,8656770480,9300,9290,9300,9290,43
|
|
20240510,132600,8656370750,9290,9290,9290,9280,433
|
|
20240510,132500,8652348720,9300,9290,9300,9290,110
|
|
20240510,132400,8651326720,9280,9290,9290,9280,601
|
|
20240510,132300,8645746630,9290,9290,9290,9290,200
|
|
20240510,132200,8643888630,9290,9290,9290,9290,1005
|
|
20240510,132100,8634552180,9280,9280,9290,9280,606
|
|
20240510,132000,8628927000,9290,9280,9290,9280,101
|
|
20240510,131900,8627989710,9290,9280,9290,9280,64
|
|
20240510,131800,8627395770,9280,9280,9280,9280,214
|
|
20240510,131700,8625409850,9280,9270,9280,9270,133
|
|
20240510,131600,8624175940,9270,9260,9270,9260,478
|
|
20240510,131500,8619745880,9260,9270,9270,9260,1221
|
|
20240510,131400,8608438650,9270,9280,9280,9270,333
|
|
20240510,131300,8605350420,9300,9280,9300,9280,45
|
|
20240510,131200,8604932600,9300,9300,9300,9290,766
|
|
20240510,131100,8597811020,9300,9290,9300,9290,121
|
|
20240510,131000,8596686690,9290,9290,9290,9290,734
|
|
20240510,130900,8589867830,9290,9290,9290,9290,141
|
|
20240510,130800,8588557940,9290,9290,9310,9290,1151
|
|
20240510,130700,8577859750,9270,9290,9290,9270,852
|
|
20240510,130600,8569946010,9280,9260,9280,9260,616
|
|
20240510,130500,8564241680,9260,9290,9290,9260,152
|
|
20240510,130400,8562832800,9290,9290,9290,9280,315
|
|
20240510,130300,8559907350,9290,9260,9290,9260,1023
|
|
20240510,130200,8550425360,9260,9240,9260,9240,163
|
|
20240510,130100,8548917560,9260,9240,9260,9240,1862
|
|
20240510,130000,8531705060,9240,9240,9240,9230,823
|
|
20240510,125900,8524105330,9230,9240,9240,9230,1233
|
|
20240510,125800,8512712450,9230,9230,9230,9230,482
|
|
20240510,125700,8508263590,9220,9210,9220,9210,2951
|
|
20240510,125600,8481083760,9210,9210,9210,9210,9
|
|
20240510,125500,8481000870,9210,9210,9210,9210,250
|
|
20240510,125400,8478698370,9210,9210,9210,9210,159
|
|
20240510,125300,8477233980,9220,9220,9220,9220,185
|
|
20240510,125200,8475528280,9230,9230,9230,9230,1
|
|
20240510,125100,8475519050,9220,9230,9230,9220,183
|
|
20240510,125000,8473830540,9230,9220,9230,9220,315
|
|
20240510,124900,8470924200,9220,9220,9220,9220,179
|
|
20240510,124800,8469273820,9230,9210,9230,9210,1713
|
|
20240510,124700,8453494450,9200,9210,9210,9200,606
|
|
20240510,124600,8447915790,9200,9200,9220,9190,1218
|
|
20240510,124500,8436710220,9200,9200,9200,9200,127
|
|
20240510,124400,8435541820,9200,9210,9220,9200,1511
|
|
20240510,124300,8421630930,9220,9230,9230,9220,403
|
|
20240510,124200,8417911250,9240,9240,9240,9240,169
|
|
20240510,124100,8416349690,9230,9180,9230,9180,6612
|
|
20240510,124000,8355466670,9170,9180,9210,9170,2514
|
|
20240510,123900,8332331220,9210,9190,9210,9180,762
|
|
20240510,123800,8325322760,9190,9210,9210,9170,8878
|
|
20240510,123700,8243792450,9250,9230,9250,9230,10
|
|
20240510,123600,8243700070,9210,9210,9210,9200,1079
|
|
20240510,123500,8233770090,9200,9200,9200,9200,2
|
|
20240510,123400,8233751690,9230,9220,9230,9200,4354
|
|
20240510,123300,8193649040,9230,9240,9250,9230,2073
|
|
20240510,123200,8174496450,9240,9240,9240,9240,100
|
|
20240510,123100,8173572450,9240,9230,9240,9230,509
|
|
20240510,123000,8168874080,9230,9220,9230,9220,471
|
|
20240510,122900,8164526820,9230,9220,9230,9220,417
|
|
20240510,122800,8160678270,9220,9220,9220,9200,6729
|
|
20240510,122700,8098759320,9210,9250,9270,9210,5385
|
|
20240510,122600,8049089860,9250,9250,9250,9250,1
|
|
20240510,122500,8049080610,9270,9230,9270,9230,579
|
|
20240510,122400,8043732410,9230,9240,9260,9230,1438
|
|
20240510,122300,8030448080,9240,9270,9270,9240,3225
|
|
20240510,122200,8000613680,9270,9270,9270,9270,0
|
|
20240510,122100,8000613680,9270,9270,9270,9270,47
|
|
20240510,122000,8000177990,9270,9270,9270,9270,219
|
|
20240510,121900,7998147860,9270,9280,9280,9260,220
|
|
20240510,121800,7996109580,9280,9280,9280,9260,76
|
|
20240510,121700,7995405300,9260,9260,9260,9260,68
|
|
20240510,121600,7994775620,9260,9270,9270,9260,130
|
|
20240510,121500,7993571780,9260,9240,9260,9240,832
|
|
20240510,121400,7985883740,9250,9240,9250,9240,603
|
|
20240510,121300,7980308890,9240,9250,9250,9240,165
|
|
20240510,121200,7978783640,9250,9250,9250,9250,455
|
|
20240510,121100,7974574890,9250,9240,9250,9240,519
|
|
20240510,121000,7969779280,9240,9250,9250,9240,350
|
|
20240510,120900,7966542280,9250,9260,9260,9240,2277
|
|
20240510,120800,7945497160,9260,9260,9260,9250,675
|
|
20240510,120700,7939253160,9260,9260,9260,9260,1594
|
|
20240510,120600,7924492720,9260,9270,9270,9260,506
|
|
20240510,120500,7919803690,9280,9260,9280,9260,172
|
|
20240510,120400,7918210750,9260,9250,9260,9250,528
|
|
20240510,120300,7913326610,9250,9250,9260,9240,1826
|
|
20240510,120200,7896431190,9260,9260,9260,9250,1363
|
|
20240510,120100,7883810400,9260,9260,9270,9260,539
|
|
20240510,120000,7878819250,9260,9250,9280,9250,1044
|
|
20240510,115900,7869155720,9260,9240,9270,9240,186
|
|
20240510,115800,7867434920,9240,9250,9270,9240,6043
|
|
20240510,115700,7811545680,9250,9270,9280,9250,6328
|
|
20240510,115600,7752962860,9280,9290,9290,9280,3942
|
|
20240510,115500,7716365300,9290,9310,9310,9290,1685
|
|
20240510,115400,7700697200,9300,9300,9310,9300,403
|
|
20240510,115300,7696948950,9310,9310,9310,9300,1130
|
|
20240510,115200,7686428790,9310,9310,9320,9310,211
|
|
20240510,115100,7684464340,9310,9310,9320,9310,98
|
|
20240510,115000,7683551940,9310,9320,9320,9310,410
|
|
20240510,114900,7679731580,9320,9320,9330,9320,524
|
|
20240510,114800,7674844570,9320,9320,9320,9320,102
|
|
20240510,114700,7673893930,9320,9340,9340,9320,788
|
|
20240510,114600,7666544590,9340,9320,9340,9320,12
|
|
20240510,114500,7666432710,9320,9330,9330,9320,819
|
|
20240510,114400,7658798520,9340,9340,9340,9340,101
|
|
20240510,114300,7657855180,9340,9340,9340,9340,1
|
|
20240510,114200,7657845840,9310,9320,9320,9310,649
|
|
20240510,114100,7651801720,9380,9320,9400,9310,3531
|
|
20240510,114000,7618789910,9320,9310,9320,9300,1313
|
|
20240510,113900,7606573950,9320,9320,9320,9320,10
|
|
20240510,113800,7606480750,9320,9320,9320,9320,5
|
|
20240510,113700,7606434150,9300,9300,9310,9300,4349
|
|
20240510,113600,7565988440,9300,9300,9310,9300,746
|
|
20240510,113500,7559048640,9300,9320,9320,9300,1300
|
|
20240510,113400,7546957090,9320,9310,9320,9310,170
|
|
20240510,113300,7545374320,9300,9320,9320,9300,954
|
|
20240510,113200,7536495610,9320,9320,9320,9320,146
|
|
20240510,113100,7535134890,9310,9310,9320,9310,51
|
|
20240510,113000,7534660070,9310,9320,9320,9310,2814
|
|
20240510,112900,7508461220,9320,9340,9340,9320,449
|
|
20240510,112800,7504275610,9340,9340,9340,9340,33
|
|
20240510,112700,7503967390,9330,9330,9330,9330,17
|
|
20240510,112600,7503808780,9330,9330,9330,9330,395
|
|
20240510,112500,7500123430,9330,9320,9330,9320,112
|
|
20240510,112400,7499078520,9320,9330,9330,9320,1219
|
|
20240510,112300,7487716500,9330,9320,9350,9320,133
|
|
20240510,112200,7486475610,9320,9330,9330,9320,487
|
|
20240510,112100,7481936660,9330,9330,9340,9330,518
|
|
20240510,112000,7477103600,9320,9320,9320,9320,1109
|
|
20240510,111900,7466767720,9320,9320,9320,9320,750
|
|
20240510,111800,7459777720,9320,9330,9340,9320,4863
|
|
20240510,111700,7414415450,9330,9330,9340,9330,931
|
|
20240510,111600,7405727950,9330,9360,9360,9330,3257
|
|
20240510,111500,7375291680,9360,9360,9360,9360,473
|
|
20240510,111400,7370864400,9360,9360,9360,9350,306
|
|
20240510,111300,7368000800,9360,9350,9360,9350,374
|
|
20240510,111200,7364500380,9360,9360,9360,9350,120
|
|
20240510,111100,7363378300,9350,9400,9400,9350,136
|
|
20240510,111000,7362105930,9380,9380,9420,9380,1393
|
|
20240510,110900,7349020720,9380,9360,9380,9350,1554
|
|
20240510,110800,7334470760,9350,9350,9360,9350,390
|
|
20240510,110700,7330823620,9350,9360,9360,9350,448
|
|
20240510,110600,7326633340,9340,9370,9370,9330,8184
|
|
20240510,110500,7250083000,9370,9370,9370,9370,21
|
|
20240510,110400,7249886230,9370,9380,9380,9370,1009
|
|
20240510,110300,7240422300,9380,9390,9390,9380,1269
|
|
20240510,110200,7228513300,9400,9410,9410,9400,537
|
|
20240510,110100,7223463760,9410,9420,9420,9400,1402
|
|
20240510,110000,7210273550,9430,9420,9430,9400,1343
|
|
20240510,105900,7197618130,9410,9410,9420,9400,1004
|
|
20240510,105800,7188170880,9410,9380,9410,9380,279
|
|
20240510,105700,7185549380,9370,9380,9390,9370,306
|
|
20240510,105600,7182679290,9390,9420,9430,9380,1361
|
|
20240510,105500,7169882500,9430,9410,9430,9410,1182
|
|
20240510,105400,7158747120,9410,9380,9410,9380,474
|
|
20240510,105300,7154289780,9370,9380,9400,9370,6576
|
|
20240510,105200,7092523790,9370,9350,9370,9350,907
|
|
20240510,105100,7084026340,9350,9350,9360,9350,2656
|
|
20240510,105000,7059190370,9360,9360,9360,9350,515
|
|
20240510,104900,7054371450,9350,9370,9380,9350,3474
|
|
20240510,104800,7021874010,9370,9360,9380,9360,1742
|
|
20240510,104700,7005563210,9360,9360,9360,9350,103
|
|
20240510,104600,7004599150,9360,9350,9360,9340,85
|
|
20240510,104500,7003803970,9340,9340,9360,9330,1902
|
|
20240510,104400,6986039250,9370,9320,9370,9320,1178
|
|
20240510,104300,6975028480,9320,9360,9360,9320,5378
|
|
20240510,104200,6924792830,9360,9370,9370,9360,1611
|
|
20240510,104100,6909705350,9370,9370,9380,9370,1102
|
|
20240510,104000,6899378610,9370,9390,9390,9370,743
|
|
20240510,103900,6892407850,9390,9380,9400,9380,1753
|
|
20240510,103800,6875953760,9400,9380,9400,9350,4930
|
|
20240510,103700,6829741650,9380,9410,9410,9380,3542
|
|
20240510,103600,6796458700,9400,9420,9430,9400,10047
|
|
20240510,103500,6701932810,9420,9420,9470,9410,4223
|
|
20240510,103400,6662064370,9420,9510,9520,9410,24964
|
|
20240510,103300,6425348560,9510,9480,9520,9370,36323
|
|
20240510,103200,6081977540,9480,9430,9520,9430,54984
|
|
20240510,103100,5560549520,9430,9340,9430,9340,10713
|
|
20240510,103000,5459953100,9340,9320,9350,9320,1080
|
|
20240510,102900,5449876670,9320,9320,9320,9320,25
|
|
20240510,102800,5449643670,9320,9310,9320,9310,136
|
|
20240510,102700,5448376160,9320,9320,9320,9320,1022
|
|
20240510,102600,5438851120,9320,9330,9330,9320,331
|
|
20240510,102500,5435766150,9330,9330,9330,9330,367
|
|
20240510,102400,5432342040,9330,9360,9360,9330,2456
|
|
20240510,102300,5409401610,9340,9340,9350,9340,855
|
|
20240510,102200,5401414350,9340,9340,9340,9330,1386
|
|
20240510,102100,5388470110,9350,9360,9360,9350,626
|
|
20240510,102000,5382613130,9360,9370,9370,9360,1338
|
|
20240510,101900,5370086090,9380,9400,9420,9370,4263
|
|
20240510,101800,5330015770,9410,9330,9410,9310,18761
|
|
20240510,101700,5154201740,9330,9290,9330,9290,6057
|
|
20240510,101600,5097773040,9290,9290,9290,9280,1010
|
|
20240510,101500,5088390150,9300,9310,9310,9290,413
|
|
20240510,101400,5084546640,9310,9290,9310,9280,364
|
|
20240510,101300,5081164080,9290,9290,9290,9280,2014
|
|
20240510,101200,5062456880,9290,9320,9320,9290,1832
|
|
20240510,101100,5045408110,9310,9300,9320,9300,2764
|
|
20240510,101000,5019688540,9300,9260,9300,9260,1276
|
|
20240510,100900,5007844010,9260,9230,9260,9230,2089
|
|
20240510,100800,4988550820,9230,9240,9250,9220,1041
|
|
20240510,100700,4978941370,9230,9250,9250,9220,5542
|
|
20240510,100600,4927758700,9240,9260,9260,9230,2746
|
|
20240510,100500,4902371450,9260,9280,9290,9230,8466
|
|
20240510,100400,4823967990,9280,9320,9320,9280,8231
|
|
20240510,100300,4747431680,9320,9330,9340,9320,3405
|
|
20240510,100200,4715679510,9330,9340,9350,9330,2747
|
|
20240510,100100,4690031890,9340,9350,9360,9340,3182
|
|
20240510,100000,4660283530,9360,9350,9370,9350,1052
|
|
20240510,095900,4650441200,9350,9370,9370,9350,1653
|
|
20240510,095800,4634983250,9350,9370,9370,9350,1661
|
|
20240510,095700,4619434320,9370,9370,9390,9360,1050
|
|
20240510,095600,4609585700,9370,9370,9380,9370,655
|
|
20240510,095500,4603445120,9370,9340,9370,9340,2062
|
|
20240510,095400,4584141450,9340,9360,9360,9340,892
|
|
20240510,095300,4575800220,9360,9360,9370,9350,1143
|
|
20240510,095200,4565104560,9370,9370,9370,9350,1772
|
|
20240510,095100,4548505790,9350,9360,9360,9350,1844
|
|
20240510,095000,4531261550,9360,9360,9370,9360,883
|
|
20240510,094900,4522990160,9360,9370,9380,9360,1012
|
|
20240510,094800,4513507690,9370,9380,9390,9370,1527
|
|
20240510,094700,4499192560,9380,9370,9390,9350,1399
|
|
20240510,094600,4486094960,9370,9400,9400,9370,1700
|
|
20240510,094500,4470150660,9360,9390,9410,9360,1592
|
|
20240510,094400,4455193420,9390,9370,9400,9340,8340
|
|
20240510,094300,4377078970,9360,9350,9360,9330,1364
|
|
20240510,094200,4364337230,9350,9330,9370,9330,1387
|
|
20240510,094100,4351371930,9340,9350,9360,9300,855
|
|
20240510,094000,4343417460,9310,9360,9360,9310,4510
|
|
20240510,093900,4301336300,9360,9360,9360,9340,2092
|
|
20240510,093800,4281773780,9380,9360,9420,9360,4325
|
|
20240510,093700,4241157530,9360,9420,9420,9360,3440
|
|
20240510,093600,4208919890,9420,9350,9420,9350,11549
|
|
20240510,093500,4100753440,9340,9340,9340,9330,4823
|
|
20240510,093400,4055736170,9330,9340,9340,9330,3634
|
|
20240510,093300,4021823680,9340,9330,9350,9330,2702
|
|
20240510,093200,3996588420,9340,9340,9340,9310,4777
|
|
20240510,093100,3952024340,9340,9360,9360,9340,2398
|
|
20240510,093000,3929607400,9360,9360,9360,9340,3853
|
|
20240510,092900,3893598650,9360,9360,9370,9350,3679
|
|
20240510,092800,3859191510,9360,9340,9370,9330,3048
|
|
20240510,092700,3830674620,9330,9300,9330,9290,1866
|
|
20240510,092600,3813299150,9290,9340,9340,9290,9575
|
|
20240510,092500,3724134970,9340,9350,9350,9330,5315
|
|
20240510,092400,3674499540,9340,9350,9360,9250,23891
|
|
20240510,092300,3451908780,9340,9390,9430,9330,11608
|
|
20240510,092200,3343257460,9430,9400,9430,9390,7092
|
|
20240510,092100,3276502170,9400,9390,9400,9380,4224
|
|
20240510,092000,3236844110,9390,9420,9430,9360,25641
|
|
20240510,091900,2995944910,9420,9460,9480,9420,13032
|
|
20240510,091800,2872955250,9460,9460,9500,9420,23293
|
|
20240510,091700,2652317480,9480,9490,9510,9460,21544
|
|
20240510,091600,2447825840,9490,9470,9500,9430,32515
|
|
20240510,091500,2140130300,9460,9450,9490,9430,21774
|
|
20240510,091400,1933928280,9450,9360,9450,9350,27398
|
|
20240510,091300,1676286680,9360,9300,9360,9300,5448
|
|
20240510,091200,1625428390,9300,9320,9340,9300,3487
|
|
20240510,091100,1592949440,9320,9350,9350,9320,10518
|
|
20240510,091000,1494737190,9340,9330,9350,9310,7783
|
|
20240510,090900,1422088760,9330,9320,9330,9310,3216
|
|
20240510,090800,1392124800,9310,9300,9320,9300,5931
|
|
20240510,090700,1336928240,9300,9270,9300,9260,3926
|
|
20240510,090600,1300479990,9260,9270,9300,9240,2712
|
|
20240510,090500,1275379540,9240,9260,9270,9230,14434
|
|
20240510,090400,1141955510,9260,9340,9350,9260,18862
|
|
20240510,090300,966603810,9340,9350,9360,9300,18122
|
|
20240510,090200,797502030,9340,9280,9380,9280,18452
|
|
20240510,090100,625136390,9290,9320,9350,9270,35904
|
|
20240510,090000,291517480,9350,9330,9350,9300,29446
|