629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,192600,1055686500,7250,7250,7250,7250,857
|
|
20240510,192500,1055686500,7250,7250,7250,7250,0
|
|
20240510,192400,1055686500,7250,7250,7250,7250,0
|
|
20240510,192300,1055686500,7250,7250,7250,7250,0
|
|
20240510,192200,1055686500,7250,7250,7250,7250,0
|
|
20240510,192100,1055686500,7250,7250,7250,7250,0
|
|
20240510,192000,1055686500,7250,7250,7250,7250,0
|
|
20240510,191900,1055686500,7250,7250,7250,7250,0
|
|
20240510,191800,1055686500,7250,7250,7250,7250,0
|
|
20240510,191700,1055686500,7250,7250,7250,7250,0
|
|
20240510,191600,1055686500,7250,7250,7250,7250,0
|
|
20240510,191500,1055686500,7250,7250,7250,7250,0
|
|
20240510,191400,1055686500,7250,7250,7250,7250,0
|
|
20240510,191300,1055686500,7250,7250,7250,7250,0
|
|
20240510,191200,1055686500,7250,7250,7250,7250,0
|
|
20240510,191100,1055686500,7250,7250,7250,7250,0
|
|
20240510,191000,1055686500,7250,7250,7250,7250,0
|
|
20240510,190900,1055686500,7250,7250,7250,7250,0
|
|
20240510,190800,1055686500,7250,7250,7250,7250,0
|
|
20240510,190700,1055686500,7250,7250,7250,7250,0
|
|
20240510,190600,1055686500,7250,7250,7250,7250,0
|
|
20240510,190500,1055686500,7250,7250,7250,7250,0
|
|
20240510,190400,1055686500,7250,7250,7250,7250,0
|
|
20240510,190300,1055686500,7250,7250,7250,7250,0
|
|
20240510,190200,1055686500,7250,7250,7250,7250,0
|
|
20240510,190100,1055686500,7250,7250,7250,7250,0
|
|
20240510,190000,1055686500,7250,7250,7250,7250,0
|
|
20240510,185900,1055686500,7250,7250,7250,7250,0
|
|
20240510,185800,1055686500,7250,7250,7250,7250,0
|
|
20240510,185700,1055686500,7250,7250,7250,7250,0
|
|
20240510,185600,1055686500,7250,7250,7250,7250,857
|
|
20240510,185500,1055686500,7250,7250,7250,7250,0
|
|
20240510,185400,1055686500,7250,7250,7250,7250,0
|
|
20240510,185300,1055686500,7250,7250,7250,7250,0
|
|
20240510,185200,1055686500,7250,7250,7250,7250,0
|
|
20240510,185100,1055686500,7250,7250,7250,7250,0
|
|
20240510,185000,1055686500,7250,7250,7250,7250,0
|
|
20240510,184900,1055686500,7250,7250,7250,7250,0
|
|
20240510,184800,1055686500,7250,7250,7250,7250,0
|
|
20240510,184700,1055686500,7250,7250,7250,7250,0
|
|
20240510,184600,1055686500,7250,7250,7250,7250,0
|
|
20240510,184500,1055686500,7250,7250,7250,7250,0
|
|
20240510,184400,1055686500,7250,7250,7250,7250,0
|
|
20240510,184300,1055686500,7250,7250,7250,7250,0
|
|
20240510,184200,1055686500,7250,7250,7250,7250,0
|
|
20240510,184100,1055686500,7250,7250,7250,7250,0
|
|
20240510,184000,1055686500,7250,7250,7250,7250,0
|
|
20240510,183900,1055686500,7250,7250,7250,7250,0
|
|
20240510,183800,1055686500,7250,7250,7250,7250,0
|
|
20240510,183700,1055686500,7250,7250,7250,7250,0
|
|
20240510,183600,1055686500,7250,7250,7250,7250,0
|
|
20240510,183500,1055686500,7250,7250,7250,7250,0
|
|
20240510,183400,1055686500,7250,7250,7250,7250,0
|
|
20240510,183300,1055686500,7250,7250,7250,7250,0
|
|
20240510,183200,1055686500,7250,7250,7250,7250,0
|
|
20240510,183100,1055686500,7250,7250,7250,7250,0
|
|
20240510,183000,1055686500,7250,7250,7250,7250,0
|
|
20240510,182900,1055686500,7250,7250,7250,7250,0
|
|
20240510,182800,1055686500,7250,7250,7250,7250,0
|
|
20240510,182700,1055686500,7250,7250,7250,7250,0
|
|
20240510,182600,1055686500,7250,7250,7250,7250,857
|
|
20240510,182500,1055686500,7250,7250,7250,7250,0
|
|
20240510,182400,1055686500,7250,7250,7250,7250,0
|
|
20240510,182300,1055686500,7250,7250,7250,7250,0
|
|
20240510,182200,1055686500,7250,7250,7250,7250,0
|
|
20240510,182100,1055686500,7250,7250,7250,7250,0
|
|
20240510,182000,1055686500,7250,7250,7250,7250,0
|
|
20240510,181900,1055686500,7250,7250,7250,7250,0
|
|
20240510,181800,1055686500,7250,7250,7250,7250,0
|
|
20240510,181700,1055686500,7250,7250,7250,7250,0
|
|
20240510,181600,1055686500,7250,7250,7250,7250,0
|
|
20240510,181500,1055686500,7250,7250,7250,7250,0
|
|
20240510,181400,1055686500,7250,7250,7250,7250,0
|
|
20240510,181300,1055686500,7250,7250,7250,7250,0
|
|
20240510,181200,1055686500,7250,7250,7250,7250,0
|
|
20240510,181100,1055686500,7250,7250,7250,7250,0
|
|
20240510,181000,1055686500,7250,7250,7250,7250,0
|
|
20240510,180900,1055686500,7250,7250,7250,7250,0
|
|
20240510,180800,1055686500,7250,7250,7250,7250,0
|
|
20240510,180700,1055686500,7250,7250,7250,7250,0
|
|
20240510,180600,1055686500,7250,7250,7250,7250,0
|
|
20240510,180500,1055686500,7250,7250,7250,7250,0
|
|
20240510,180400,1055686500,7250,7250,7250,7250,0
|
|
20240510,180300,1055686500,7250,7250,7250,7250,0
|
|
20240510,180200,1055686500,7250,7250,7250,7250,0
|
|
20240510,180100,1055686500,7250,7250,7250,7250,0
|
|
20240510,180000,1055686500,7250,7250,7250,7250,0
|
|
20240510,175900,1055686500,7250,7250,7250,7250,0
|
|
20240510,175800,1055686500,7250,7250,7250,7250,0
|
|
20240510,175700,1055686500,7250,7250,7250,7250,0
|
|
20240510,175600,1055686500,7250,7250,7250,7250,857
|
|
20240510,175500,1055686500,7250,7250,7250,7250,0
|
|
20240510,175400,1055686500,7250,7250,7250,7250,0
|
|
20240510,175300,1055686500,7250,7250,7250,7250,0
|
|
20240510,175200,1055686500,7250,7250,7250,7250,0
|
|
20240510,175100,1055686500,7250,7250,7250,7250,0
|
|
20240510,175000,1055686500,7250,7250,7250,7250,0
|
|
20240510,174900,1055686500,7250,7250,7250,7250,0
|
|
20240510,174800,1055686500,7250,7250,7250,7250,0
|
|
20240510,174700,1055686500,7250,7250,7250,7250,0
|
|
20240510,174600,1055686500,7250,7250,7250,7250,0
|
|
20240510,174500,1055686500,7250,7250,7250,7250,0
|
|
20240510,174400,1055686500,7250,7250,7250,7250,0
|
|
20240510,174300,1055686500,7250,7250,7250,7250,0
|
|
20240510,174200,1055686500,7250,7250,7250,7250,0
|
|
20240510,174100,1055686500,7250,7250,7250,7250,0
|
|
20240510,174000,1055686500,7250,7250,7250,7250,0
|
|
20240510,173900,1055686500,7250,7250,7250,7250,0
|
|
20240510,173800,1055686500,7250,7250,7250,7250,0
|
|
20240510,173700,1055686500,7250,7250,7250,7250,0
|
|
20240510,173600,1055686500,7250,7250,7250,7250,0
|
|
20240510,173500,1055686500,7250,7250,7250,7250,0
|
|
20240510,173400,1055686500,7250,7250,7250,7250,0
|
|
20240510,173300,1055686500,7250,7250,7250,7250,0
|
|
20240510,173200,1055686500,7250,7250,7250,7250,0
|
|
20240510,173100,1055686500,7250,7250,7250,7250,0
|
|
20240510,173000,1055686500,7250,7250,7250,7250,0
|
|
20240510,172900,1055686500,7250,7250,7250,7250,0
|
|
20240510,172800,1055686500,7250,7250,7250,7250,0
|
|
20240510,172700,1055686500,7250,7250,7250,7250,0
|
|
20240510,172600,1055686500,7250,7250,7250,7250,857
|
|
20240510,172500,1055686500,7250,7250,7250,7250,0
|
|
20240510,172400,1055686500,7250,7250,7250,7250,0
|
|
20240510,172300,1055686500,7250,7250,7250,7250,0
|
|
20240510,172200,1055686500,7250,7250,7250,7250,0
|
|
20240510,172100,1055686500,7250,7250,7250,7250,0
|
|
20240510,172000,1055686500,7250,7250,7250,7250,0
|
|
20240510,171900,1055686500,7250,7250,7250,7250,0
|
|
20240510,171800,1055686500,7250,7250,7250,7250,0
|
|
20240510,171700,1055686500,7250,7250,7250,7250,0
|
|
20240510,171600,1055686500,7250,7250,7250,7250,0
|
|
20240510,171500,1055686500,7250,7250,7250,7250,0
|
|
20240510,171400,1055686500,7250,7250,7250,7250,0
|
|
20240510,171300,1055686500,7250,7250,7250,7250,0
|
|
20240510,171200,1055686500,7250,7250,7250,7250,0
|
|
20240510,171100,1055686500,7250,7250,7250,7250,0
|
|
20240510,171000,1055686500,7250,7250,7250,7250,0
|
|
20240510,170900,1055686500,7250,7250,7250,7250,0
|
|
20240510,170800,1055686500,7250,7250,7250,7250,0
|
|
20240510,170700,1055686500,7250,7250,7250,7250,0
|
|
20240510,170600,1055686500,7250,7250,7250,7250,0
|
|
20240510,170500,1055686500,7250,7250,7250,7250,0
|
|
20240510,170400,1055686500,7250,7250,7250,7250,0
|
|
20240510,170300,1055686500,7250,7250,7250,7250,0
|
|
20240510,170200,1055686500,7250,7250,7250,7250,0
|
|
20240510,170100,1055686500,7250,7250,7250,7250,0
|
|
20240510,170000,1055686500,7250,7250,7250,7250,0
|
|
20240510,165900,1055686500,7250,7250,7250,7250,0
|
|
20240510,165800,1055686500,7250,7250,7250,7250,0
|
|
20240510,165700,1055686500,7250,7250,7250,7250,0
|
|
20240510,165600,1055686500,7250,7250,7250,7250,857
|
|
20240510,165500,1055686500,7250,7250,7250,7250,0
|
|
20240510,165400,1055686500,7250,7250,7250,7250,0
|
|
20240510,165300,1055686500,7250,7250,7250,7250,0
|
|
20240510,165200,1055686500,7250,7250,7250,7250,0
|
|
20240510,165100,1055686500,7250,7250,7250,7250,0
|
|
20240510,165000,1055686500,7250,7250,7250,7250,0
|
|
20240510,164900,1055686500,7250,7250,7250,7250,0
|
|
20240510,164800,1055686500,7250,7250,7250,7250,0
|
|
20240510,164700,1055686500,7250,7250,7250,7250,0
|
|
20240510,164600,1055686500,7250,7250,7250,7250,0
|
|
20240510,164500,1055686500,7250,7250,7250,7250,0
|
|
20240510,164400,1055686500,7250,7250,7250,7250,0
|
|
20240510,164300,1055686500,7250,7250,7250,7250,0
|
|
20240510,164200,1055686500,7250,7250,7250,7250,0
|
|
20240510,164100,1055686500,7250,7250,7250,7250,0
|
|
20240510,164000,1055686500,7250,7250,7250,7250,0
|
|
20240510,163900,1055686500,7250,7250,7250,7250,0
|
|
20240510,163800,1055686500,7250,7250,7250,7250,0
|
|
20240510,163700,1055686500,7250,7250,7250,7250,0
|
|
20240510,163600,1055686500,7250,7250,7250,7250,0
|
|
20240510,163500,1055686500,7250,7250,7250,7250,0
|
|
20240510,163400,1055686500,7250,7250,7250,7250,0
|
|
20240510,163300,1055686500,7250,7250,7250,7250,0
|
|
20240510,163200,1055686500,7250,7250,7250,7250,0
|
|
20240510,163100,1055686500,7250,7250,7250,7250,0
|
|
20240510,163000,1055686500,7250,7250,7250,7250,0
|
|
20240510,162900,1055686500,7250,7250,7250,7250,0
|
|
20240510,162800,1055686500,7250,7250,7250,7250,0
|
|
20240510,162700,1055686500,7250,7250,7250,7250,0
|
|
20240510,162600,1055686500,7250,7250,7250,7250,857
|
|
20240510,162500,1055686500,7250,7250,7250,7250,0
|
|
20240510,162400,1055686500,7250,7250,7250,7250,0
|
|
20240510,162300,1055686500,7250,7250,7250,7250,0
|
|
20240510,162200,1055686500,7250,7250,7250,7250,0
|
|
20240510,162100,1055686500,7250,7250,7250,7250,0
|
|
20240510,162000,1055686500,7250,7250,7250,7250,0
|
|
20240510,161900,1055686500,7250,7250,7250,7250,0
|
|
20240510,161800,1055686500,7250,7250,7250,7250,0
|
|
20240510,161700,1055686500,7250,7250,7250,7250,0
|
|
20240510,161600,1055686500,7250,7250,7250,7250,0
|
|
20240510,161500,1055686500,7250,7250,7250,7250,0
|
|
20240510,161400,1055686500,7250,7250,7250,7250,0
|
|
20240510,161300,1055686500,7250,7250,7250,7250,0
|
|
20240510,161200,1055686500,7250,7250,7250,7250,0
|
|
20240510,161100,1055686500,7250,7250,7250,7250,0
|
|
20240510,161000,1055686500,7250,7250,7250,7250,0
|
|
20240510,160900,1055686500,7250,7250,7250,7250,0
|
|
20240510,160800,1055686500,7250,7250,7250,7250,0
|
|
20240510,160700,1055686500,7250,7250,7250,7250,0
|
|
20240510,160600,1055686500,7250,7250,7250,7250,0
|
|
20240510,160500,1055686500,7250,7250,7250,7250,0
|
|
20240510,160400,1055686500,7250,7250,7250,7250,0
|
|
20240510,160300,1055686500,7250,7250,7250,7250,0
|
|
20240510,160200,1055686500,7250,7250,7250,7250,0
|
|
20240510,160100,1055686500,7250,7250,7250,7250,0
|
|
20240510,160000,1055686500,7250,7250,7250,7250,0
|
|
20240510,155900,1055686500,7250,7250,7250,7250,0
|
|
20240510,155800,1055686500,7250,7250,7250,7250,0
|
|
20240510,155700,1055686500,7250,7250,7250,7250,0
|
|
20240510,155600,1055686500,7250,7250,7250,7250,857
|
|
20240510,155500,1055686500,7250,7250,7250,7250,0
|
|
20240510,155400,1055686500,7250,7250,7250,7250,0
|
|
20240510,155300,1055686500,7250,7250,7250,7250,0
|
|
20240510,155200,1055686500,7250,7250,7250,7250,0
|
|
20240510,155100,1055686500,7250,7250,7250,7250,0
|
|
20240510,155000,1055686500,7250,7250,7250,7250,0
|
|
20240510,154900,1055686500,7250,7250,7250,7250,0
|
|
20240510,154800,1055686500,7250,7250,7250,7250,0
|
|
20240510,154700,1055686500,7250,7250,7250,7250,0
|
|
20240510,154600,1055686500,7250,7250,7250,7250,0
|
|
20240510,154500,1055686500,7250,7250,7250,7250,0
|
|
20240510,154400,1055686500,7250,7250,7250,7250,0
|
|
20240510,154300,1055686500,7250,7250,7250,7250,0
|
|
20240510,154200,1055686500,7250,7250,7250,7250,0
|
|
20240510,154100,1055686500,7250,7250,7250,7250,0
|
|
20240510,154000,1055686500,7250,7250,7250,7250,0
|
|
20240510,153900,1055686500,7250,7250,7250,7250,0
|
|
20240510,153800,1055686500,7250,7250,7250,7250,0
|
|
20240510,153700,1055686500,7250,7250,7250,7250,0
|
|
20240510,153600,1055686500,7250,7250,7250,7250,0
|
|
20240510,153500,1055686500,7250,7250,7250,7250,0
|
|
20240510,153400,1055686500,7250,7250,7250,7250,0
|
|
20240510,153300,1055686500,7250,7250,7250,7250,0
|
|
20240510,153200,1055686500,7250,7250,7250,7250,0
|
|
20240510,153100,1055686500,7250,7250,7250,7250,0
|
|
20240510,153000,1055686500,7250,7250,7250,7250,857
|
|
20240510,152900,1049473250,7310,7310,7310,7310,0
|
|
20240510,152800,1049473250,7310,7310,7310,7310,0
|
|
20240510,152700,1049473250,7310,7310,7310,7310,0
|
|
20240510,152600,1049473250,7310,7310,7310,7310,0
|
|
20240510,152500,1049473250,7310,7310,7310,7310,0
|
|
20240510,152400,1049473250,7310,7310,7310,7310,0
|
|
20240510,152300,1049473250,7310,7310,7310,7310,0
|
|
20240510,152200,1049473250,7310,7310,7310,7310,0
|
|
20240510,152100,1049473250,7310,7310,7310,7310,0
|
|
20240510,152000,1049473250,7310,7310,7310,7310,0
|
|
20240510,151900,1049473250,7310,7320,7320,7250,5621
|
|
20240510,151800,1008692730,7320,7280,7320,7280,116
|
|
20240510,151700,1007844010,7320,7320,7320,7280,9
|
|
20240510,151600,1007778330,7280,7320,7320,7280,2
|
|
20240510,151500,1007763730,7280,7320,7320,7280,8
|
|
20240510,151400,1007705370,7320,7320,7320,7320,6
|
|
20240510,151300,1007661450,7320,7320,7320,7320,0
|
|
20240510,151200,1007661450,7320,7320,7320,7320,0
|
|
20240510,151100,1007661450,7320,7320,7320,7320,5
|
|
20240510,151000,1007624850,7320,7320,7320,7320,0
|
|
20240510,150900,1007624850,7320,7320,7320,7320,6
|
|
20240510,150800,1007580930,7320,7290,7320,7270,1578
|
|
20240510,150700,996107140,7300,7310,7310,7300,290
|
|
20240510,150600,993989450,7300,7300,7300,7300,1
|
|
20240510,150500,993982150,7300,7310,7310,7300,295
|
|
20240510,150400,991828570,7310,7310,7310,7310,3
|
|
20240510,150300,991806640,7330,7330,7330,7330,3
|
|
20240510,150200,991784650,7330,7330,7330,7330,0
|
|
20240510,150100,991784650,7330,7330,7330,7330,0
|
|
20240510,150000,991784650,7330,7330,7330,7330,0
|
|
20240510,145900,991784650,7330,7330,7330,7330,0
|
|
20240510,145800,991784650,7330,7330,7340,7330,580
|
|
20240510,145700,987532210,7340,7260,7340,7260,508
|
|
20240510,145600,983822740,7270,7270,7270,7270,105
|
|
20240510,145500,983059390,7270,7270,7270,7270,223
|
|
20240510,145400,981438180,7300,7300,7300,7300,0
|
|
20240510,145300,981438180,7300,7300,7300,7300,3
|
|
20240510,145200,981416280,7310,7300,7310,7300,10
|
|
20240510,145100,981343230,7310,7310,7310,7310,0
|
|
20240510,145000,981343230,7310,7310,7310,7310,10
|
|
20240510,144900,981270130,7310,7310,7310,7310,0
|
|
20240510,144800,981270130,7310,7310,7310,7300,9
|
|
20240510,144700,981204390,7270,7270,7270,7270,0
|
|
20240510,144600,981204390,7270,7270,7270,7270,500
|
|
20240510,144500,977569390,7270,7270,7270,7270,711
|
|
20240510,144400,972400420,7270,7300,7340,7270,601
|
|
20240510,144300,968022370,7340,7340,7340,7340,50
|
|
20240510,144200,967655370,7340,7310,7340,7310,101
|
|
20240510,144100,966917030,7350,7320,7350,7320,146
|
|
20240510,144000,965848280,7320,7320,7320,7320,101
|
|
20240510,143900,965108960,7350,7350,7350,7350,1
|
|
20240510,143800,965101610,7330,7350,7350,7330,802
|
|
20240510,143700,959217910,7370,7370,7370,7370,0
|
|
20240510,143600,959217910,7370,7330,7370,7330,311
|
|
20240510,143500,956931190,7300,7280,7300,7280,427
|
|
20240510,143400,953820640,7260,7260,7260,7260,37
|
|
20240510,143300,953552020,7270,7280,7280,7270,297
|
|
20240510,143200,951392360,7280,7280,7280,7280,30
|
|
20240510,143100,951173960,7270,7270,7270,7270,187
|
|
20240510,143000,949814470,7260,7260,7260,7260,0
|
|
20240510,142900,949814470,7260,7260,7260,7260,0
|
|
20240510,142800,949814470,7260,7260,7260,7260,0
|
|
20240510,142700,949814470,7260,7260,7260,7260,200
|
|
20240510,142600,948362470,7250,7270,7270,7250,405
|
|
20240510,142500,945424330,7290,7290,7290,7290,0
|
|
20240510,142400,945424330,7290,7290,7290,7290,2
|
|
20240510,142300,945409750,7260,7260,7260,7260,150
|
|
20240510,142200,944320750,7260,7290,7290,7260,404
|
|
20240510,142100,941387310,7290,7290,7290,7290,0
|
|
20240510,142000,941387310,7290,7290,7290,7290,700
|
|
20240510,141900,936284310,7290,7290,7290,7290,0
|
|
20240510,141800,936284310,7290,7260,7290,7260,101
|
|
20240510,141700,935551020,7260,7280,7280,7260,1260
|
|
20240510,141600,926392950,7290,7290,7290,7290,5
|
|
20240510,141500,926356500,7290,7290,7290,7290,186
|
|
20240510,141400,925000560,7290,7290,7290,7290,0
|
|
20240510,141300,925000560,7290,7300,7300,7290,113
|
|
20240510,141200,924176750,7300,7300,7300,7300,249
|
|
20240510,141100,922359050,7290,7290,7290,7290,5
|
|
20240510,141000,922322600,7290,7290,7290,7290,20
|
|
20240510,140900,922176800,7300,7330,7330,7300,139
|
|
20240510,140800,921159550,7330,7330,7330,7330,0
|
|
20240510,140700,921159550,7330,7330,7330,7330,0
|
|
20240510,140600,921159550,7330,7330,7330,7330,0
|
|
20240510,140500,921159550,7330,7330,7330,7330,0
|
|
20240510,140400,921159550,7330,7330,7330,7330,3
|
|
20240510,140300,921137560,7320,7320,7320,7320,10
|
|
20240510,140200,921064360,7330,7330,7330,7330,2
|
|
20240510,140100,921049700,7330,7330,7330,7330,3
|
|
20240510,140000,921027710,7330,7330,7330,7330,0
|
|
20240510,135900,921027710,7330,7310,7330,7300,82
|
|
20240510,135800,920429030,7310,7310,7330,7310,601
|
|
20240510,135700,916027700,7310,7300,7310,7300,201
|
|
20240510,135600,914559390,7300,7290,7300,7290,305
|
|
20240510,135500,912332960,7290,7290,7290,7290,4
|
|
20240510,135400,912303800,7290,7260,7290,7260,62
|
|
20240510,135300,911851880,7290,7290,7290,7290,46
|
|
20240510,135200,911516540,7300,7270,7300,7260,201
|
|
20240510,135100,910056740,7300,7300,7300,7300,7
|
|
20240510,135000,910005640,7300,7300,7300,7300,0
|
|
20240510,134900,910005640,7300,7300,7300,7300,0
|
|
20240510,134800,910005640,7300,7300,7300,7300,14
|
|
20240510,134700,909903440,7300,7300,7300,7300,0
|
|
20240510,134600,909903440,7300,7280,7300,7260,267
|
|
20240510,134500,907964420,7300,7280,7300,7280,28
|
|
20240510,134400,907760560,7280,7280,7280,7280,55
|
|
20240510,134300,907360160,7280,7280,7280,7280,136
|
|
20240510,134200,906370080,7280,7300,7300,7280,115
|
|
20240510,134100,905531880,7300,7300,7300,7300,6
|
|
20240510,134000,905488080,7300,7300,7300,7300,30
|
|
20240510,133900,905269080,7300,7300,7300,7300,6
|
|
20240510,133800,905225280,7300,7300,7300,7300,1
|
|
20240510,133700,905217980,7300,7300,7300,7300,85
|
|
20240510,133600,904597480,7300,7300,7300,7300,1
|
|
20240510,133500,904590180,7260,7270,7270,7260,620
|
|
20240510,133400,900083980,7300,7300,7300,7300,0
|
|
20240510,133300,900083980,7300,7300,7300,7300,10
|
|
20240510,133200,900010980,7300,7300,7300,7300,1
|
|
20240510,133100,900003680,7270,7280,7300,7270,4347
|
|
20240510,133000,868394810,7300,7300,7300,7300,2
|
|
20240510,132900,868380210,7300,7300,7300,7300,1
|
|
20240510,132800,868372910,7280,7280,7280,7280,0
|
|
20240510,132700,868372910,7280,7300,7300,7280,699
|
|
20240510,132600,863275780,7310,7310,7310,7310,0
|
|
20240510,132500,863275780,7310,7300,7310,7300,28
|
|
20240510,132400,863071370,7310,7310,7310,7310,25
|
|
20240510,132300,862888620,7310,7310,7310,7310,1
|
|
20240510,132200,862881310,7290,7290,7290,7290,204
|
|
20240510,132100,861394150,7310,7310,7310,7310,1
|
|
20240510,132000,861386840,7290,7290,7290,7290,770
|
|
20240510,131900,855773540,7310,7300,7310,7300,80
|
|
20240510,131800,855189040,7290,7290,7290,7290,0
|
|
20240510,131700,855189040,7290,7290,7290,7290,70
|
|
20240510,131600,854678740,7290,7270,7290,7270,863
|
|
20240510,131500,848389870,7270,7270,7270,7270,8
|
|
20240510,131400,848331710,7270,7280,7280,7270,133
|
|
20240510,131300,847364700,7290,7290,7290,7290,60
|
|
20240510,131200,846927300,7290,7290,7290,7290,40
|
|
20240510,131100,846635700,7290,7290,7290,7290,100
|
|
20240510,131000,845906700,7290,7290,7290,7290,115
|
|
20240510,130900,845068350,7290,7290,7290,7290,15
|
|
20240510,130800,844959000,7270,7280,7280,7270,1184
|
|
20240510,130700,836349480,7290,7290,7290,7290,0
|
|
20240510,130600,836349480,7290,7290,7290,7290,0
|
|
20240510,130500,836349480,7290,7290,7290,7290,0
|
|
20240510,130400,836349480,7290,7290,7290,7290,4
|
|
20240510,130300,836320320,7290,7290,7290,7290,1
|
|
20240510,130200,836313030,7290,7290,7290,7290,7
|
|
20240510,130100,836262000,7300,7300,7300,7300,102
|
|
20240510,130000,835517400,7300,7300,7300,7300,1
|
|
20240510,125900,835510100,7290,7290,7290,7290,2
|
|
20240510,125800,835495520,7300,7290,7300,7290,4
|
|
20240510,125700,835466350,7300,7300,7300,7300,1
|
|
20240510,125600,835459050,7290,7290,7290,7290,8
|
|
20240510,125500,835400730,7290,7290,7290,7290,101
|
|
20240510,125400,834664440,7300,7300,7300,7300,0
|
|
20240510,125300,834664440,7300,7300,7300,7300,54
|
|
20240510,125200,834270240,7300,7290,7300,7290,174
|
|
20240510,125100,833000050,7300,7300,7300,7300,0
|
|
20240510,125000,833000050,7300,7270,7300,7270,243
|
|
20240510,124900,831233410,7260,7260,7260,7260,0
|
|
20240510,124800,831233410,7260,7260,7260,7260,0
|
|
20240510,124700,831233410,7260,7260,7260,7260,514
|
|
20240510,124600,827501770,7260,7260,7260,7260,13
|
|
20240510,124500,827407390,7260,7260,7260,7260,0
|
|
20240510,124400,827407390,7260,7280,7280,7260,1562
|
|
20240510,124300,816059810,7290,7290,7290,7290,0
|
|
20240510,124200,816059810,7290,7280,7290,7280,39
|
|
20240510,124100,815775700,7290,7290,7290,7290,4
|
|
20240510,124000,815746540,7300,7300,7300,7300,40
|
|
20240510,123900,815454540,7270,7270,7270,7270,0
|
|
20240510,123800,815454540,7270,7270,7270,7270,10
|
|
20240510,123700,815381840,7270,7270,7270,7270,0
|
|
20240510,123600,815381840,7270,7270,7270,7270,175
|
|
20240510,123500,814109590,7270,7280,7280,7270,460
|
|
20240510,123400,810763470,7280,7280,7280,7280,0
|
|
20240510,123300,810763470,7280,7280,7280,7280,238
|
|
20240510,123200,809030830,7280,7320,7320,7280,26
|
|
20240510,123100,808841110,7280,7320,7320,7280,2
|
|
20240510,123000,808826510,7280,7280,7280,7280,16
|
|
20240510,122900,808710030,7320,7320,7320,7320,10
|
|
20240510,122800,808636830,7280,7280,7280,7280,9
|
|
20240510,122700,808571310,7280,7280,7280,7280,77
|
|
20240510,122600,808010750,7280,7280,7280,7280,27
|
|
20240510,122500,807814190,7280,7320,7320,7280,109
|
|
20240510,122400,807020270,7280,7280,7280,7280,49
|
|
20240510,122300,806663550,7280,7280,7280,7280,109
|
|
20240510,122200,805870030,7290,7280,7290,7280,251
|
|
20240510,122100,804042740,7280,7280,7280,7280,0
|
|
20240510,122000,804042740,7280,7280,7280,7280,0
|
|
20240510,121900,804042740,7280,7280,7280,7280,0
|
|
20240510,121800,804042740,7280,7290,7290,7280,100
|
|
20240510,121700,803314620,7330,7330,7330,7330,0
|
|
20240510,121600,803314620,7330,7330,7330,7330,0
|
|
20240510,121500,803314620,7330,7330,7330,7330,50
|
|
20240510,121400,802948120,7330,7330,7330,7330,24
|
|
20240510,121300,802772200,7330,7330,7330,7330,1
|
|
20240510,121200,802764870,7280,7330,7330,7280,1001
|
|
20240510,121100,795475320,7330,7330,7330,7330,10
|
|
20240510,121000,795402020,7330,7290,7330,7290,172
|
|
20240510,120900,794142060,7290,7290,7290,7290,5
|
|
20240510,120800,794105610,7330,7330,7330,7330,3
|
|
20240510,120700,794083620,7290,7300,7330,7290,2001
|
|
20240510,120600,779495690,7350,7350,7350,7350,1
|
|
20240510,120500,779488340,7290,7340,7340,7290,202
|
|
20240510,120400,778015660,7340,7300,7340,7290,385
|
|
20240510,120300,775203830,7310,7310,7310,7310,175
|
|
20240510,120200,773924580,7340,7340,7340,7340,0
|
|
20240510,120100,773924580,7340,7310,7340,7290,477
|
|
20240510,120000,770439350,7340,7310,7340,7310,11
|
|
20240510,115900,770358910,7310,7330,7330,7310,24
|
|
20240510,115800,770183450,7330,7310,7330,7310,39
|
|
20240510,115700,769898340,7300,7300,7300,7300,200
|
|
20240510,115600,768438340,7310,7310,7310,7310,2
|
|
20240510,115500,768423720,7310,7310,7310,7310,10
|
|
20240510,115400,768350620,7310,7310,7310,7310,3
|
|
20240510,115300,768328690,7330,7330,7330,7330,0
|
|
20240510,115200,768328690,7330,7320,7330,7320,105
|
|
20240510,115100,767559090,7330,7330,7330,7330,0
|
|
20240510,115000,767559090,7330,7330,7330,7330,15
|
|
20240510,114900,767449140,7330,7330,7330,7330,0
|
|
20240510,114800,767449140,7330,7330,7330,7330,7
|
|
20240510,114700,767397830,7330,7330,7330,7330,100
|
|
20240510,114600,766664830,7320,7320,7320,7320,0
|
|
20240510,114500,766664830,7320,7320,7330,7320,52
|
|
20240510,114400,766284180,7320,7320,7320,7320,1
|
|
20240510,114300,766276860,7320,7320,7320,7320,151
|
|
20240510,114200,765171540,7320,7290,7320,7290,51
|
|
20240510,114100,764799720,7330,7330,7330,7330,0
|
|
20240510,114000,764799720,7330,7330,7330,7330,0
|
|
20240510,113900,764799720,7330,7330,7330,7330,1
|
|
20240510,113800,764792390,7290,7290,7290,7290,176
|
|
20240510,113700,763509350,7310,7300,7310,7290,254
|
|
20240510,113600,761656070,7330,7330,7330,7330,0
|
|
20240510,113500,761656070,7330,7330,7330,7330,4
|
|
20240510,113400,761626750,7290,7310,7310,7290,400
|
|
20240510,113300,758709130,7310,7330,7330,7310,11
|
|
20240510,113200,758628520,7330,7330,7330,7330,1
|
|
20240510,113100,758621190,7360,7330,7360,7330,100
|
|
20240510,113000,757886660,7330,7330,7330,7330,0
|
|
20240510,112900,757886660,7330,7330,7330,7330,61
|
|
20240510,112800,757439530,7340,7340,7340,7340,6
|
|
20240510,112700,757395490,7340,7340,7340,7340,26
|
|
20240510,112600,757204650,7340,7340,7340,7340,2
|
|
20240510,112500,757189970,7340,7340,7340,7340,400
|
|
20240510,112400,754253970,7340,7340,7340,7290,565
|
|
20240510,112300,750110070,7340,7320,7340,7290,2877
|
|
20240510,112200,729119850,7320,7340,7340,7320,11
|
|
20240510,112100,729039310,7320,7340,7340,7320,492
|
|
20240510,112000,725435440,7340,7360,7360,7340,254
|
|
20240510,111900,723570230,7360,7360,7360,7360,3
|
|
20240510,111800,723548150,7360,7360,7360,7360,18
|
|
20240510,111700,723415670,7350,7350,7350,7350,60
|
|
20240510,111600,722974670,7340,7340,7340,7340,1
|
|
20240510,111500,722967330,7350,7350,7350,7350,113
|
|
20240510,111400,722136780,7350,7350,7350,7350,0
|
|
20240510,111300,722136780,7350,7350,7350,7350,0
|
|
20240510,111200,722136780,7350,7350,7350,7350,0
|
|
20240510,111100,722136780,7350,7350,7350,7350,97
|
|
20240510,111000,721423830,7350,7350,7350,7350,3
|
|
20240510,110900,721401780,7370,7370,7370,7370,10
|
|
20240510,110800,721328080,7370,7370,7370,7370,10
|
|
20240510,110700,721254380,7370,7350,7370,7350,221
|
|
20240510,110600,719628370,7320,7330,7330,7320,20
|
|
20240510,110500,719481870,7340,7340,7340,7340,4
|
|
20240510,110400,719452510,7340,7340,7340,7340,1
|
|
20240510,110300,719445170,7340,7340,7340,7340,159
|
|
20240510,110200,718278110,7360,7370,7370,7360,520
|
|
20240510,110100,714450710,7340,7360,7370,7340,143
|
|
20240510,110000,713398480,7370,7340,7370,7320,501
|
|
20240510,105900,709724630,7380,7350,7380,7340,726
|
|
20240510,105800,704390860,7380,7380,7380,7380,71
|
|
20240510,105700,703866880,7380,7410,7410,7380,23
|
|
20240510,105600,703696750,7420,7390,7420,7350,852
|
|
20240510,105500,697419290,7400,7400,7400,7400,47
|
|
20240510,105400,697071490,7400,7410,7420,7400,2746
|
|
20240510,105300,676750750,7410,7410,7410,7410,23
|
|
20240510,105200,676580320,7410,7410,7420,7410,59
|
|
20240510,105100,676143110,7420,7410,7420,7410,222
|
|
20240510,105000,674498010,7440,7440,7440,7440,11
|
|
20240510,104900,674416170,7400,7400,7400,7400,373
|
|
20240510,104800,671655970,7430,7430,7430,7430,25
|
|
20240510,104700,671470220,7430,7430,7430,7420,327
|
|
20240510,104600,669040750,7390,7380,7390,7380,522
|
|
20240510,104500,665188190,7380,7430,7430,7380,359
|
|
20240510,104400,662536020,7400,7410,7410,7400,402
|
|
20240510,104300,659561140,7430,7420,7450,7420,885
|
|
20240510,104200,652977550,7450,7460,7490,7450,1039
|
|
20240510,104100,645222780,7470,7380,7470,7380,718
|
|
20240510,104000,639895870,7380,7480,7480,7380,3992
|
|
20240510,103900,610226170,7480,7310,7490,7300,7192
|
|
20240510,103800,556728200,7350,7350,7350,7350,0
|
|
20240510,103700,556728200,7350,7350,7350,7350,0
|
|
20240510,103600,556728200,7350,7360,7360,7350,2557
|
|
20240510,103500,537921060,7350,7310,7350,7310,1833
|
|
20240510,103400,524489010,7330,7350,7350,7330,10
|
|
20240510,103300,524415610,7350,7350,7350,7350,0
|
|
20240510,103200,524415610,7350,7350,7350,7350,0
|
|
20240510,103100,524415610,7350,7340,7350,7340,1053
|
|
20240510,103000,516679340,7340,7340,7340,7340,0
|
|
20240510,102900,516679340,7340,7340,7340,7340,1
|
|
20240510,102800,516672000,7290,7290,7340,7290,306
|
|
20240510,102700,514441140,7330,7330,7330,7330,1
|
|
20240510,102600,514433810,7310,7330,7330,7310,247
|
|
20240510,102500,512623700,7330,7300,7330,7300,160
|
|
20240510,102400,511452730,7300,7280,7300,7280,257
|
|
20240510,102300,509578420,7280,7270,7280,7270,417
|
|
20240510,102200,506543830,7270,7240,7270,7240,3160
|
|
20240510,102100,483635150,7250,7250,7250,7250,812
|
|
20240510,102000,477748150,7250,7250,7250,7250,550
|
|
20240510,101900,473760650,7280,7260,7280,7260,143
|
|
20240510,101800,472722350,7280,7280,7280,7280,9
|
|
20240510,101700,472656830,7290,7290,7290,7270,257
|
|
20240510,101600,470788360,7300,7300,7300,7300,0
|
|
20240510,101500,470788360,7300,7280,7300,7280,4
|
|
20240510,101400,470759220,7300,7300,7300,7300,100
|
|
20240510,101300,470029220,7310,7310,7310,7310,2
|
|
20240510,101200,470014600,7310,7260,7310,7260,501
|
|
20240510,101100,466377290,7310,7310,7310,7310,1
|
|
20240510,101000,466369980,7310,7320,7320,7310,31
|
|
20240510,100900,466143360,7320,7320,7320,7320,0
|
|
20240510,100800,466143360,7320,7320,7320,7320,1
|
|
20240510,100700,466136040,7320,7320,7320,7310,4
|
|
20240510,100600,466106780,7250,7260,7270,7250,200
|
|
20240510,100500,464656540,7260,7330,7330,7260,807
|
|
20240510,100400,458791650,7260,7340,7340,7260,3009
|
|
20240510,100300,436926350,7340,7340,7340,7340,17
|
|
20240510,100200,436801570,7340,7340,7340,7340,12
|
|
20240510,100100,436713490,7340,7300,7340,7290,1087
|
|
20240510,100000,428788710,7360,7360,7360,7360,2
|
|
20240510,095900,428773990,7370,7290,7370,7290,5222
|
|
20240510,095800,390522370,7290,7290,7290,7280,554
|
|
20240510,095700,386484080,7280,7280,7280,7280,162
|
|
20240510,095600,385304720,7270,7260,7270,7260,542
|
|
20240510,095500,381364620,7260,7250,7260,7250,1073
|
|
20240510,095400,373581640,7250,7260,7270,7240,5405
|
|
20240510,095300,334425570,7260,7260,7260,7250,212
|
|
20240510,095200,332887570,7260,7260,7260,7260,200
|
|
20240510,095100,331435570,7260,7270,7270,7260,592
|
|
20240510,095000,327137470,7270,7270,7270,7270,122
|
|
20240510,094900,326250530,7270,7260,7270,7260,750
|
|
20240510,094800,320804530,7260,7270,7270,7260,1371
|
|
20240510,094700,310849870,7270,7280,7280,7270,1008
|
|
20240510,094600,303521670,7280,7280,7280,7270,104
|
|
20240510,094500,302765550,7300,7270,7300,7260,2419
|
|
20240510,094400,285195470,7270,7300,7300,7270,1019
|
|
20240510,094300,277777380,7300,7310,7310,7300,1429
|
|
20240510,094200,267344570,7310,7310,7310,7310,1176
|
|
20240510,094100,258748010,7310,7310,7310,7310,199
|
|
20240510,094000,257293320,7310,7310,7320,7310,1375
|
|
20240510,093900,247237070,7320,7320,7320,7320,516
|
|
20240510,093800,243459950,7320,7320,7320,7320,200
|
|
20240510,093700,241995950,7320,7320,7320,7320,2193
|
|
20240510,093600,225943190,7330,7320,7330,7320,314
|
|
20240510,093500,223643640,7320,7340,7340,7320,86
|
|
20240510,093400,223013750,7330,7330,7330,7330,200
|
|
20240510,093300,221547750,7350,7350,7350,7350,13
|
|
20240510,093200,221452200,7350,7320,7350,7320,100
|
|
20240510,093100,220719480,7320,7320,7320,7320,253
|
|
20240510,093000,218867520,7320,7370,7370,7320,1101
|
|
20240510,092900,210804240,7330,7330,7330,7330,1590
|
|
20240510,092800,199149540,7330,7350,7350,7320,448
|
|
20240510,092700,195865880,7350,7350,7350,7350,133
|
|
20240510,092600,194888330,7390,7390,7390,7390,0
|
|
20240510,092500,194888330,7390,7390,7390,7390,0
|
|
20240510,092400,194888330,7390,7390,7390,7390,210
|
|
20240510,092300,193336430,7390,7390,7390,7390,9
|
|
20240510,092200,193269920,7390,7350,7390,7350,1318
|
|
20240510,092100,183553870,7340,7320,7350,7310,2545
|
|
20240510,092000,164949270,7310,7360,7370,7310,587
|
|
20240510,091900,160646700,7350,7360,7360,7310,1505
|
|
20240510,091800,149630880,7360,7360,7360,7360,295
|
|
20240510,091700,147459680,7330,7350,7370,7330,3744
|
|
20240510,091600,119976290,7350,7370,7380,7350,1926
|
|
20240510,091500,105791950,7380,7370,7380,7370,1259
|
|
20240510,091400,96512820,7380,7390,7390,7380,251
|
|
20240510,091300,94658440,7390,7380,7390,7380,281
|
|
20240510,091200,92584350,7380,7380,7390,7380,1141
|
|
20240510,091100,84163730,7380,7380,7380,7380,30
|
|
20240510,091000,83942330,7390,7390,7390,7390,20
|
|
20240510,090900,83794530,7380,7380,7380,7380,553
|
|
20240510,090800,79713390,7380,7380,7380,7330,1612
|
|
20240510,090700,67878300,7380,7350,7380,7350,263
|
|
20240510,090600,65945220,7340,7390,7390,7340,639
|
|
20240510,090500,61229850,7360,7320,7360,7320,1740
|
|
20240510,090400,48451420,7320,7400,7400,7300,2593
|
|
20240510,090300,29393170,7380,7450,7450,7380,839
|
|
20240510,090200,23182910,7420,7460,7460,7420,485
|
|
20240510,090100,19582900,7470,7460,7470,7400,1976
|
|
20240510,090000,4895520,7470,7470,7470,7470,496
|