611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,190800,12293803730,9620,9620,9620,9620,16924
|
|
20240508,190700,12293803730,9620,9620,9620,9620,0
|
|
20240508,190600,12293803730,9620,9620,9620,9620,0
|
|
20240508,190500,12293803730,9620,9620,9620,9620,0
|
|
20240508,190400,12293803730,9620,9620,9620,9620,0
|
|
20240508,190300,12293803730,9620,9620,9620,9620,0
|
|
20240508,190200,12293803730,9620,9620,9620,9620,0
|
|
20240508,190100,12293803730,9620,9620,9620,9620,0
|
|
20240508,190000,12293803730,9620,9620,9620,9620,0
|
|
20240508,185900,12293803730,9620,9620,9620,9620,0
|
|
20240508,185800,12293803730,9620,9620,9620,9620,0
|
|
20240508,185700,12293803730,9620,9620,9620,9620,0
|
|
20240508,185600,12293803730,9620,9620,9620,9620,0
|
|
20240508,185500,12293803730,9620,9620,9620,9620,0
|
|
20240508,185400,12293803730,9620,9620,9620,9620,0
|
|
20240508,185300,12293803730,9620,9620,9620,9620,0
|
|
20240508,185200,12293803730,9620,9620,9620,9620,0
|
|
20240508,185100,12293803730,9620,9620,9620,9620,0
|
|
20240508,185000,12293803730,9620,9620,9620,9620,0
|
|
20240508,184900,12293803730,9620,9620,9620,9620,0
|
|
20240508,184800,12293803730,9620,9620,9620,9620,0
|
|
20240508,184700,12293803730,9620,9620,9620,9620,0
|
|
20240508,184600,12293803730,9620,9620,9620,9620,0
|
|
20240508,184500,12293803730,9620,9620,9620,9620,0
|
|
20240508,184400,12293803730,9620,9620,9620,9620,0
|
|
20240508,184300,12293803730,9620,9620,9620,9620,0
|
|
20240508,184200,12293803730,9620,9620,9620,9620,0
|
|
20240508,184100,12293803730,9620,9620,9620,9620,0
|
|
20240508,184000,12293803730,9620,9620,9620,9620,0
|
|
20240508,183900,12293803730,9620,9620,9620,9620,0
|
|
20240508,183800,12293803730,9620,9620,9620,9620,16924
|
|
20240508,183700,12293803730,9620,9620,9620,9620,0
|
|
20240508,183600,12293803730,9620,9620,9620,9620,0
|
|
20240508,183500,12293803730,9620,9620,9620,9620,0
|
|
20240508,183400,12293803730,9620,9620,9620,9620,0
|
|
20240508,183300,12293803730,9620,9620,9620,9620,0
|
|
20240508,183200,12293803730,9620,9620,9620,9620,0
|
|
20240508,183100,12293803730,9620,9620,9620,9620,0
|
|
20240508,183000,12293803730,9620,9620,9620,9620,0
|
|
20240508,182900,12293803730,9620,9620,9620,9620,0
|
|
20240508,182800,12293803730,9620,9620,9620,9620,0
|
|
20240508,182700,12293803730,9620,9620,9620,9620,0
|
|
20240508,182600,12293803730,9620,9620,9620,9620,0
|
|
20240508,182500,12293803730,9620,9620,9620,9620,0
|
|
20240508,182400,12293803730,9620,9620,9620,9620,0
|
|
20240508,182300,12293803730,9620,9620,9620,9620,0
|
|
20240508,182200,12293803730,9620,9620,9620,9620,0
|
|
20240508,182100,12293803730,9620,9620,9620,9620,0
|
|
20240508,182000,12293803730,9620,9620,9620,9620,0
|
|
20240508,181900,12293803730,9620,9620,9620,9620,0
|
|
20240508,181800,12293803730,9620,9620,9620,9620,0
|
|
20240508,181700,12293803730,9620,9620,9620,9620,0
|
|
20240508,181600,12293803730,9620,9620,9620,9620,0
|
|
20240508,181500,12293803730,9620,9620,9620,9620,0
|
|
20240508,181400,12293803730,9620,9620,9620,9620,0
|
|
20240508,181300,12293803730,9620,9620,9620,9620,0
|
|
20240508,181200,12293803730,9620,9620,9620,9620,0
|
|
20240508,181100,12293803730,9620,9620,9620,9620,0
|
|
20240508,181000,12293803730,9620,9620,9620,9620,0
|
|
20240508,180900,12293803730,9620,9620,9620,9620,0
|
|
20240508,180800,12293803730,9620,9620,9620,9620,16924
|
|
20240508,180700,12293803730,9620,9620,9620,9620,0
|
|
20240508,180600,12293803730,9620,9620,9620,9620,0
|
|
20240508,180500,12293803730,9620,9620,9620,9620,0
|
|
20240508,180400,12293803730,9620,9620,9620,9620,0
|
|
20240508,180300,12293803730,9620,9620,9620,9620,0
|
|
20240508,180200,12293803730,9620,9620,9620,9620,0
|
|
20240508,180100,12293803730,9620,9620,9620,9620,0
|
|
20240508,180000,12293803730,9620,9620,9620,9620,0
|
|
20240508,175900,12293803730,9620,9620,9620,9620,0
|
|
20240508,175800,12293803730,9620,9620,9620,9620,0
|
|
20240508,175700,12293803730,9620,9620,9620,9620,0
|
|
20240508,175600,12293803730,9620,9620,9620,9620,0
|
|
20240508,175500,12293803730,9620,9620,9620,9620,0
|
|
20240508,175400,12293803730,9620,9620,9620,9620,0
|
|
20240508,175300,12293803730,9620,9620,9620,9620,0
|
|
20240508,175200,12293803730,9620,9620,9620,9620,0
|
|
20240508,175100,12293803730,9620,9620,9620,9620,0
|
|
20240508,175000,12293803730,9620,9620,9620,9620,0
|
|
20240508,174900,12293803730,9620,9620,9620,9620,0
|
|
20240508,174800,12293803730,9620,9620,9620,9620,0
|
|
20240508,174700,12293803730,9620,9620,9620,9620,0
|
|
20240508,174600,12293803730,9620,9620,9620,9620,0
|
|
20240508,174500,12293803730,9620,9620,9620,9620,0
|
|
20240508,174400,12293803730,9620,9620,9620,9620,0
|
|
20240508,174300,12293803730,9620,9620,9620,9620,0
|
|
20240508,174200,12293803730,9620,9620,9620,9620,0
|
|
20240508,174100,12293803730,9620,9620,9620,9620,0
|
|
20240508,174000,12293803730,9620,9620,9620,9620,0
|
|
20240508,173900,12293803730,9620,9620,9620,9620,0
|
|
20240508,173800,12293803730,9620,9620,9620,9620,16924
|
|
20240508,173700,12293803730,9620,9620,9620,9620,0
|
|
20240508,173600,12293803730,9620,9620,9620,9620,0
|
|
20240508,173500,12293803730,9620,9620,9620,9620,0
|
|
20240508,173400,12293803730,9620,9620,9620,9620,0
|
|
20240508,173300,12293803730,9620,9620,9620,9620,0
|
|
20240508,173200,12293803730,9620,9620,9620,9620,0
|
|
20240508,173100,12293803730,9620,9620,9620,9620,0
|
|
20240508,173000,12293803730,9620,9620,9620,9620,0
|
|
20240508,172900,12293803730,9620,9620,9620,9620,0
|
|
20240508,172800,12293803730,9620,9620,9620,9620,0
|
|
20240508,172700,12293803730,9620,9620,9620,9620,0
|
|
20240508,172600,12293803730,9620,9620,9620,9620,0
|
|
20240508,172500,12293803730,9620,9620,9620,9620,0
|
|
20240508,172400,12293803730,9620,9620,9620,9620,0
|
|
20240508,172300,12293803730,9620,9620,9620,9620,0
|
|
20240508,172200,12293803730,9620,9620,9620,9620,0
|
|
20240508,172100,12293803730,9620,9620,9620,9620,0
|
|
20240508,172000,12293803730,9620,9620,9620,9620,0
|
|
20240508,171900,12293803730,9620,9620,9620,9620,0
|
|
20240508,171800,12293803730,9620,9620,9620,9620,0
|
|
20240508,171700,12293803730,9620,9620,9620,9620,0
|
|
20240508,171600,12293803730,9620,9620,9620,9620,0
|
|
20240508,171500,12293803730,9620,9620,9620,9620,0
|
|
20240508,171400,12293803730,9620,9620,9620,9620,0
|
|
20240508,171300,12293803730,9620,9620,9620,9620,0
|
|
20240508,171200,12293803730,9620,9620,9620,9620,0
|
|
20240508,171100,12293803730,9620,9620,9620,9620,0
|
|
20240508,171000,12293803730,9620,9620,9620,9620,0
|
|
20240508,170900,12293803730,9620,9620,9620,9620,0
|
|
20240508,170800,12293803730,9620,9620,9620,9620,16924
|
|
20240508,170700,12293803730,9620,9620,9620,9620,0
|
|
20240508,170600,12293803730,9620,9620,9620,9620,0
|
|
20240508,170500,12293803730,9620,9620,9620,9620,0
|
|
20240508,170400,12293803730,9620,9620,9620,9620,0
|
|
20240508,170300,12293803730,9620,9620,9620,9620,0
|
|
20240508,170200,12293803730,9620,9620,9620,9620,0
|
|
20240508,170100,12293803730,9620,9620,9620,9620,0
|
|
20240508,170000,12293803730,9620,9620,9620,9620,0
|
|
20240508,165900,12293803730,9620,9620,9620,9620,0
|
|
20240508,165800,12293803730,9620,9620,9620,9620,0
|
|
20240508,165700,12293803730,9620,9620,9620,9620,0
|
|
20240508,165600,12293803730,9620,9620,9620,9620,0
|
|
20240508,165500,12293803730,9620,9620,9620,9620,0
|
|
20240508,165400,12293803730,9620,9620,9620,9620,0
|
|
20240508,165300,12293803730,9620,9620,9620,9620,0
|
|
20240508,165200,12293803730,9620,9620,9620,9620,0
|
|
20240508,165100,12293803730,9620,9620,9620,9620,0
|
|
20240508,165000,12293803730,9620,9620,9620,9620,0
|
|
20240508,164900,12293803730,9620,9620,9620,9620,0
|
|
20240508,164800,12293803730,9620,9620,9620,9620,0
|
|
20240508,164700,12293803730,9620,9620,9620,9620,0
|
|
20240508,164600,12293803730,9620,9620,9620,9620,0
|
|
20240508,164500,12293803730,9620,9620,9620,9620,0
|
|
20240508,164400,12293803730,9620,9620,9620,9620,0
|
|
20240508,164300,12293803730,9620,9620,9620,9620,0
|
|
20240508,164200,12293803730,9620,9620,9620,9620,0
|
|
20240508,164100,12293803730,9620,9620,9620,9620,0
|
|
20240508,164000,12293803730,9620,9620,9620,9620,0
|
|
20240508,163900,12293803730,9620,9620,9620,9620,0
|
|
20240508,163800,12293803730,9620,9620,9620,9620,16924
|
|
20240508,163700,12293803730,9620,9620,9620,9620,0
|
|
20240508,163600,12293803730,9620,9620,9620,9620,0
|
|
20240508,163500,12293803730,9620,9620,9620,9620,0
|
|
20240508,163400,12293803730,9620,9620,9620,9620,0
|
|
20240508,163300,12293803730,9620,9620,9620,9620,0
|
|
20240508,163200,12293803730,9620,9620,9620,9620,0
|
|
20240508,163100,12293803730,9620,9620,9620,9620,0
|
|
20240508,163000,12293803730,9620,9620,9620,9620,0
|
|
20240508,162900,12293803730,9620,9620,9620,9620,0
|
|
20240508,162800,12293803730,9620,9620,9620,9620,0
|
|
20240508,162700,12293803730,9620,9620,9620,9620,0
|
|
20240508,162600,12293803730,9620,9620,9620,9620,0
|
|
20240508,162500,12293803730,9620,9620,9620,9620,0
|
|
20240508,162400,12293803730,9620,9620,9620,9620,0
|
|
20240508,162300,12293803730,9620,9620,9620,9620,0
|
|
20240508,162200,12293803730,9620,9620,9620,9620,0
|
|
20240508,162100,12293803730,9620,9620,9620,9620,0
|
|
20240508,162000,12293803730,9620,9620,9620,9620,0
|
|
20240508,161900,12293803730,9620,9620,9620,9620,0
|
|
20240508,161800,12293803730,9620,9620,9620,9620,0
|
|
20240508,161700,12293803730,9620,9620,9620,9620,0
|
|
20240508,161600,12293803730,9620,9620,9620,9620,0
|
|
20240508,161500,12293803730,9620,9620,9620,9620,0
|
|
20240508,161400,12293803730,9620,9620,9620,9620,0
|
|
20240508,161300,12293803730,9620,9620,9620,9620,0
|
|
20240508,161200,12293803730,9620,9620,9620,9620,0
|
|
20240508,161100,12293803730,9620,9620,9620,9620,0
|
|
20240508,161000,12293803730,9620,9620,9620,9620,0
|
|
20240508,160900,12293803730,9620,9620,9620,9620,0
|
|
20240508,160800,12293803730,9620,9620,9620,9620,16924
|
|
20240508,160700,12293803730,9620,9620,9620,9620,0
|
|
20240508,160600,12293803730,9620,9620,9620,9620,0
|
|
20240508,160500,12293803730,9620,9620,9620,9620,0
|
|
20240508,160400,12293803730,9620,9620,9620,9620,0
|
|
20240508,160300,12293803730,9620,9620,9620,9620,0
|
|
20240508,160200,12293803730,9620,9620,9620,9620,0
|
|
20240508,160100,12293803730,9620,9620,9620,9620,0
|
|
20240508,160000,12293803730,9620,9620,9620,9620,0
|
|
20240508,155900,12293803730,9620,9620,9620,9620,0
|
|
20240508,155800,12293803730,9620,9620,9620,9620,0
|
|
20240508,155700,12293803730,9620,9620,9620,9620,0
|
|
20240508,155600,12293803730,9620,9620,9620,9620,0
|
|
20240508,155500,12293803730,9620,9620,9620,9620,0
|
|
20240508,155400,12293803730,9620,9620,9620,9620,0
|
|
20240508,155300,12293803730,9620,9620,9620,9620,0
|
|
20240508,155200,12293803730,9620,9620,9620,9620,0
|
|
20240508,155100,12293803730,9620,9620,9620,9620,0
|
|
20240508,155000,12293803730,9620,9620,9620,9620,0
|
|
20240508,154900,12293803730,9620,9620,9620,9620,0
|
|
20240508,154800,12293803730,9620,9620,9620,9620,0
|
|
20240508,154700,12293803730,9620,9620,9620,9620,0
|
|
20240508,154600,12293803730,9620,9620,9620,9620,0
|
|
20240508,154500,12293803730,9620,9620,9620,9620,0
|
|
20240508,154400,12293803730,9620,9620,9620,9620,0
|
|
20240508,154300,12293803730,9620,9620,9620,9620,0
|
|
20240508,154200,12293803730,9620,9620,9620,9620,0
|
|
20240508,154100,12293803730,9620,9620,9620,9620,0
|
|
20240508,154000,12293803730,9620,9620,9620,9620,0
|
|
20240508,153900,12293803730,9620,9620,9620,9620,0
|
|
20240508,153800,12293803730,9620,9620,9620,9620,16924
|
|
20240508,153700,12293803730,9620,9620,9620,9620,0
|
|
20240508,153600,12293803730,9620,9620,9620,9620,0
|
|
20240508,153500,12293803730,9620,9620,9620,9620,0
|
|
20240508,153400,12293803730,9620,9620,9620,9620,0
|
|
20240508,153300,12293803730,9620,9620,9620,9620,0
|
|
20240508,153200,12293803730,9620,9620,9620,9620,0
|
|
20240508,153100,12293803730,9620,9620,9620,9620,0
|
|
20240508,153000,12293803730,9620,9620,9620,9620,16924
|
|
20240508,152900,12130994850,9640,9640,9640,9640,0
|
|
20240508,152800,12130994850,9640,9640,9640,9640,0
|
|
20240508,152700,12130994850,9640,9640,9640,9640,0
|
|
20240508,152600,12130994850,9640,9640,9640,9640,0
|
|
20240508,152500,12130994850,9640,9640,9640,9640,0
|
|
20240508,152400,12130994850,9640,9640,9640,9640,0
|
|
20240508,152300,12130994850,9640,9640,9640,9640,0
|
|
20240508,152200,12130994850,9640,9640,9640,9640,0
|
|
20240508,152100,12130994850,9640,9640,9640,9640,0
|
|
20240508,152000,12130994850,9640,9640,9640,9640,0
|
|
20240508,151900,12130994850,9640,9640,9650,9630,17732
|
|
20240508,151800,11960169780,9640,9630,9640,9630,1677
|
|
20240508,151700,11944011080,9640,9640,9640,9630,3077
|
|
20240508,151600,11914371490,9640,9640,9640,9630,2291
|
|
20240508,151500,11892287520,9630,9640,9640,9630,5401
|
|
20240508,151400,11840231970,9630,9630,9640,9630,4233
|
|
20240508,151300,11799434150,9630,9640,9640,9630,1477
|
|
20240508,151200,11785199230,9640,9640,9650,9630,3126
|
|
20240508,151100,11755061510,9650,9650,9650,9630,1994
|
|
20240508,151000,11735835490,9650,9640,9650,9630,4139
|
|
20240508,150900,11695947520,9640,9650,9650,9630,7536
|
|
20240508,150800,11623289170,9650,9650,9660,9640,8943
|
|
20240508,150700,11536999090,9660,9660,9660,9650,4681
|
|
20240508,150600,11491790080,9650,9650,9660,9650,2450
|
|
20240508,150500,11468143290,9650,9640,9650,9640,2571
|
|
20240508,150400,11443337740,9650,9640,9650,9630,2754
|
|
20240508,150300,11416778710,9640,9640,9640,9630,4254
|
|
20240508,150200,11375777510,9640,9640,9640,9630,6744
|
|
20240508,150100,11310771160,9640,9610,9640,9610,8580
|
|
20240508,150000,11228124360,9610,9590,9620,9590,5332
|
|
20240508,145900,11176870250,9600,9600,9600,9590,6684
|
|
20240508,145800,11112721740,9600,9620,9620,9600,6252
|
|
20240508,145700,11052637660,9620,9630,9640,9610,7809
|
|
20240508,145600,10977554580,9630,9630,9640,9630,1645
|
|
20240508,145500,10961710920,9610,9650,9650,9610,10520
|
|
20240508,145400,10860426580,9650,9660,9660,9650,2594
|
|
20240508,145300,10835370340,9660,9660,9660,9650,6189
|
|
20240508,145200,10775606980,9660,9650,9670,9650,4438
|
|
20240508,145100,10732730020,9640,9660,9670,9640,12971
|
|
20240508,145000,10607485320,9660,9670,9670,9660,3636
|
|
20240508,144900,10572334660,9660,9650,9670,9650,2116
|
|
20240508,144800,10551894010,9640,9640,9650,9640,2750
|
|
20240508,144700,10525357460,9640,9650,9660,9630,2471
|
|
20240508,144600,10501518070,9650,9630,9650,9630,15091
|
|
20240508,144500,10355914690,9640,9640,9650,9640,2644
|
|
20240508,144400,10330409620,9630,9620,9640,9610,4628
|
|
20240508,144300,10285887120,9610,9630,9630,9610,5186
|
|
20240508,144200,10235989710,9630,9680,9680,9630,12500
|
|
20240508,144100,10115276590,9670,9680,9690,9670,14843
|
|
20240508,144000,9971596970,9690,9640,9690,9640,16555
|
|
20240508,143900,9811584050,9640,9600,9650,9600,11065
|
|
20240508,143800,9705086480,9600,9620,9620,9600,5844
|
|
20240508,143700,9648924010,9620,9600,9620,9600,3336
|
|
20240508,143600,9616866830,9600,9590,9620,9590,3654
|
|
20240508,143500,9581754370,9600,9600,9610,9590,17986
|
|
20240508,143400,9409066880,9590,9590,9600,9590,1561
|
|
20240508,143300,9394086060,9600,9590,9600,9580,11164
|
|
20240508,143200,9287031130,9590,9570,9590,9570,5183
|
|
20240508,143100,9237350660,9580,9560,9580,9560,3554
|
|
20240508,143000,9203325980,9560,9570,9580,9550,1584
|
|
20240508,142900,9188166920,9580,9570,9580,9550,3404
|
|
20240508,142800,9155602820,9570,9540,9570,9540,9842
|
|
20240508,142700,9061600130,9540,9540,9550,9540,2760
|
|
20240508,142600,9035269490,9540,9540,9550,9530,5590
|
|
20240508,142500,8981936820,9540,9530,9540,9520,5083
|
|
20240508,142400,8933477050,9530,9510,9530,9510,2173
|
|
20240508,142300,8912798490,9520,9510,9520,9500,582
|
|
20240508,142200,8907261940,9510,9500,9520,9500,125
|
|
20240508,142100,8906073000,9520,9500,9520,9500,1071
|
|
20240508,142000,8895883460,9510,9500,9510,9490,357
|
|
20240508,141900,8892488930,9490,9510,9520,9490,6677
|
|
20240508,141800,8829029450,9510,9520,9520,9510,2962
|
|
20240508,141700,8800831820,9510,9520,9530,9510,1073
|
|
20240508,141600,8790615760,9520,9520,9520,9500,2039
|
|
20240508,141500,8771210580,9520,9520,9520,9510,1085
|
|
20240508,141400,8760883790,9520,9500,9520,9500,3067
|
|
20240508,141300,8731702460,9510,9500,9510,9490,834
|
|
20240508,141200,8723779630,9500,9510,9510,9490,811
|
|
20240508,141100,8716071660,9510,9500,9520,9490,42486
|
|
20240508,141000,8312553670,9500,9500,9510,9490,2345
|
|
20240508,140900,8290266210,9490,9510,9510,9490,1352
|
|
20240508,140800,8277422400,9510,9490,9520,9490,5427
|
|
20240508,140700,8225820210,9490,9490,9490,9480,421
|
|
20240508,140600,8221825310,9480,9480,9490,9480,262
|
|
20240508,140500,8219341540,9480,9480,9480,9480,147
|
|
20240508,140400,8217947980,9470,9500,9500,9470,2033
|
|
20240508,140300,8198658620,9500,9480,9500,9480,4595
|
|
20240508,140200,8155058340,9480,9480,9490,9470,1198
|
|
20240508,140100,8143701250,9480,9460,9480,9450,353
|
|
20240508,140000,8140360020,9460,9450,9460,9440,1775
|
|
20240508,135900,8123572450,9450,9450,9450,9450,550
|
|
20240508,135800,8118374950,9440,9450,9450,9440,2172
|
|
20240508,135700,8097850060,9440,9440,9450,9440,400
|
|
20240508,135600,8094074020,9440,9440,9450,9440,338
|
|
20240508,135500,8090882780,9440,9440,9440,9440,65
|
|
20240508,135400,8090269180,9450,9440,9450,9440,1059
|
|
20240508,135300,8080261880,9450,9440,9450,9440,683
|
|
20240508,135200,8073814330,9450,9450,9450,9450,1133
|
|
20240508,135100,8063107480,9440,9440,9440,9440,48
|
|
20240508,135000,8062654360,9440,9450,9450,9440,731
|
|
20240508,134900,8055753630,9450,9450,9450,9450,20
|
|
20240508,134800,8055564630,9440,9450,9450,9440,848
|
|
20240508,134700,8047555660,9440,9450,9460,9440,870
|
|
20240508,134600,8039341630,9450,9450,9460,9450,914
|
|
20240508,134500,8030704310,9460,9460,9460,9440,1040
|
|
20240508,134400,8020876180,9450,9450,9460,9440,540
|
|
20240508,134300,8015777440,9460,9450,9460,9450,32
|
|
20240508,134200,8015474970,9450,9460,9460,9440,479
|
|
20240508,134100,8010951450,9440,9450,9460,9440,628
|
|
20240508,134000,8005022860,9450,9450,9460,9440,165
|
|
20240508,133900,8003463220,9450,9450,9450,9440,334
|
|
20240508,133800,8000310220,9440,9450,9450,9440,1673
|
|
20240508,133700,7984504370,9470,9460,9470,9450,805
|
|
20240508,133600,7976888450,9450,9470,9470,9450,1232
|
|
20240508,133500,7965233850,9460,9460,9460,9460,2181
|
|
20240508,133400,7944601590,9450,9450,9460,9450,737
|
|
20240508,133300,7937636920,9460,9450,9460,9450,97
|
|
20240508,133200,7936720230,9450,9450,9460,9450,2537
|
|
20240508,133100,7912744980,9450,9450,9450,9440,1504
|
|
20240508,133000,7898532980,9440,9450,9450,9440,149
|
|
20240508,132900,7897126290,9440,9440,9450,9440,732
|
|
20240508,132800,7890216200,9450,9450,9450,9440,92
|
|
20240508,132700,7889347500,9450,9450,9450,9440,16
|
|
20240508,132600,7889196320,9440,9450,9450,9440,214
|
|
20240508,132500,7887175950,9450,9440,9450,9440,174
|
|
20240508,132400,7885532870,9450,9450,9450,9440,882
|
|
20240508,132300,7877198100,9450,9460,9460,9450,3373
|
|
20240508,132200,7845319220,9460,9460,9460,9460,778
|
|
20240508,132100,7837959340,9460,9460,9460,9460,672
|
|
20240508,132000,7831602220,9460,9470,9470,9460,1289
|
|
20240508,131900,7819407730,9460,9460,9470,9460,537
|
|
20240508,131800,7814327600,9460,9470,9470,9460,259
|
|
20240508,131700,7811877390,9470,9470,9470,9460,124
|
|
20240508,131600,7810704320,9460,9460,9470,9460,419
|
|
20240508,131500,7806740400,9470,9470,9470,9460,491
|
|
20240508,131400,7802094220,9460,9460,9470,9460,76
|
|
20240508,131300,7801374720,9470,9470,9470,9460,155
|
|
20240508,131200,7799907870,9460,9440,9480,9440,1579
|
|
20240508,131100,7784999220,9450,9490,9490,9450,12795
|
|
20240508,131000,7664009480,9500,9490,9500,9490,93
|
|
20240508,130900,7663126830,9490,9490,9490,9480,174
|
|
20240508,130800,7661475590,9490,9490,9490,9490,1030
|
|
20240508,130700,7651700890,9500,9480,9510,9480,1215
|
|
20240508,130600,7640171560,9480,9490,9500,9480,759
|
|
20240508,130500,7632968520,9490,9510,9510,9490,1475
|
|
20240508,130400,7618950420,9510,9530,9540,9510,3551
|
|
20240508,130300,7585135280,9540,9520,9540,9510,1456
|
|
20240508,130200,7571265200,9530,9530,9540,9500,2861
|
|
20240508,130100,7544010120,9540,9530,9550,9520,10701
|
|
20240508,130000,7441923320,9530,9490,9530,9490,7691
|
|
20240508,125900,7368776100,9490,9460,9490,9460,3896
|
|
20240508,125800,7331827570,9460,9480,9480,9460,518
|
|
20240508,125700,7326923570,9480,9480,9500,9480,5118
|
|
20240508,125600,7278352830,9480,9420,9480,9420,5482
|
|
20240508,125500,7226478710,9430,9420,9430,9420,3128
|
|
20240508,125400,7196990100,9410,9410,9420,9400,928
|
|
20240508,125300,7188254590,9400,9440,9440,9400,2196
|
|
20240508,125200,7167596740,9430,9420,9430,9410,3211
|
|
20240508,125100,7137376450,9410,9420,9470,9410,11090
|
|
20240508,125000,7032467200,9420,9410,9420,9410,1447
|
|
20240508,124900,7018850390,9410,9430,9430,9410,2760
|
|
20240508,124800,6992844140,9430,9440,9450,9430,1986
|
|
20240508,124700,6974103750,9450,9460,9460,9450,2594
|
|
20240508,124600,6949589360,9450,9460,9460,9450,4102
|
|
20240508,124500,6910784490,9450,9440,9460,9440,1373
|
|
20240508,124400,6897816680,9450,9460,9460,9450,3871
|
|
20240508,124300,6861228680,9460,9450,9460,9450,637
|
|
20240508,124200,6855204410,9450,9450,9450,9440,1693
|
|
20240508,124100,6839206570,9440,9440,9450,9440,621
|
|
20240508,124000,6833343820,9450,9450,9450,9440,1136
|
|
20240508,123900,6822608670,9450,9460,9460,9450,3908
|
|
20240508,123800,6785645810,9450,9440,9460,9440,2397
|
|
20240508,123700,6762994050,9450,9430,9450,9430,1227
|
|
20240508,123600,6751414600,9430,9410,9430,9410,4590
|
|
20240508,123500,6708173180,9410,9410,9410,9400,278
|
|
20240508,123400,6705558910,9400,9430,9430,9400,1798
|
|
20240508,123300,6688622170,9440,9440,9440,9430,3958
|
|
20240508,123200,6651258700,9430,9420,9430,9420,8436
|
|
20240508,123100,6571765980,9420,9410,9420,9410,304
|
|
20240508,123000,6568903300,9410,9390,9410,9390,3006
|
|
20240508,122900,6540633000,9390,9400,9400,9390,72
|
|
20240508,122800,6539956520,9400,9400,9410,9400,1853
|
|
20240508,122700,6522536990,9400,9420,9420,9400,475
|
|
20240508,122600,6518069960,9400,9420,9420,9400,386
|
|
20240508,122500,6514436160,9400,9420,9420,9400,4803
|
|
20240508,122400,6469251260,9420,9420,9430,9420,559
|
|
20240508,122300,6463985450,9430,9430,9430,9420,944
|
|
20240508,122200,6455085630,9430,9430,9430,9430,553
|
|
20240508,122100,6449870840,9430,9420,9430,9420,556
|
|
20240508,122000,6444633240,9420,9420,9430,9420,69
|
|
20240508,121900,6443983200,9430,9430,9440,9420,684
|
|
20240508,121800,6437533140,9430,9420,9430,9420,4582
|
|
20240508,121700,6394348380,9400,9410,9420,9400,2976
|
|
20240508,121600,6366347270,9400,9400,9400,9400,30
|
|
20240508,121500,6366065270,9410,9400,9410,9390,1016
|
|
20240508,121400,6356514910,9390,9380,9390,9380,318
|
|
20240508,121300,6353529350,9390,9380,9390,9380,55
|
|
20240508,121200,6353013300,9390,9390,9390,9380,110
|
|
20240508,121100,6351980420,9390,9390,9400,9390,1229
|
|
20240508,121000,6340433500,9390,9400,9400,9390,359
|
|
20240508,120900,6337062450,9390,9390,9400,9390,126
|
|
20240508,120800,6335879290,9390,9390,9400,9390,797
|
|
20240508,120700,6328388290,9390,9390,9400,9380,679
|
|
20240508,120600,6322012720,9390,9380,9400,9380,604
|
|
20240508,120500,6316343150,9380,9390,9390,9380,376
|
|
20240508,120400,6312815930,9380,9390,9390,9380,416
|
|
20240508,120300,6308911890,9390,9380,9390,9380,196
|
|
20240508,120200,6307072360,9380,9370,9390,9370,2933
|
|
20240508,120100,6279564000,9380,9380,9380,9370,111
|
|
20240508,120000,6278522830,9380,9380,9390,9370,1564
|
|
20240508,115900,6263854130,9380,9380,9380,9370,792
|
|
20240508,115800,6256432640,9390,9370,9390,9370,793
|
|
20240508,115700,6249001200,9370,9390,9390,9370,1718
|
|
20240508,115600,6232899630,9380,9380,9390,9370,458
|
|
20240508,115500,6228606930,9380,9390,9390,9370,873
|
|
20240508,115400,6220421350,9390,9390,9400,9390,399
|
|
20240508,115300,6216671780,9390,9380,9390,9380,153
|
|
20240508,115200,6215236600,9380,9380,9390,9370,379
|
|
20240508,115100,6211681490,9380,9390,9400,9370,2026
|
|
20240508,115000,6192674370,9390,9390,9400,9390,218
|
|
20240508,114900,6190627330,9390,9400,9400,9390,54
|
|
20240508,114800,6190120020,9400,9380,9400,9380,180
|
|
20240508,114700,6188431030,9390,9390,9390,9380,1665
|
|
20240508,114600,6172812860,9390,9400,9400,9370,29
|
|
20240508,114500,6172541060,9370,9390,9400,9370,4757
|
|
20240508,114400,6127903830,9400,9400,9400,9390,11
|
|
20240508,114300,6127800460,9400,9390,9400,9390,534
|
|
20240508,114200,6122785830,9390,9390,9400,9390,618
|
|
20240508,114100,6116978200,9390,9380,9390,9380,721
|
|
20240508,114000,6110208030,9380,9370,9380,9370,506
|
|
20240508,113900,6105462570,9370,9380,9380,9370,72
|
|
20240508,113800,6104787660,9380,9380,9380,9360,6509
|
|
20240508,113700,6043863140,9380,9380,9380,9360,5450
|
|
20240508,113600,5992839980,9380,9370,9380,9360,1121
|
|
20240508,113500,5982336370,9370,9380,9380,9360,11086
|
|
20240508,113400,5878460810,9380,9380,9390,9370,728
|
|
20240508,113300,5871634140,9390,9380,9390,9370,399
|
|
20240508,113200,5867894250,9380,9390,9390,9370,120
|
|
20240508,113100,5866768710,9390,9380,9390,9380,359
|
|
20240508,113000,5863401270,9390,9390,9390,9380,414
|
|
20240508,112900,5859517880,9390,9370,9390,9370,817
|
|
20240508,112800,5851854690,9380,9390,9390,9380,1446
|
|
20240508,112700,5838291190,9390,9390,9400,9380,570
|
|
20240508,112600,5832939550,9400,9390,9400,9390,374
|
|
20240508,112500,5829426660,9400,9410,9410,9380,37
|
|
20240508,112400,5829078590,9370,9410,9410,9370,10991
|
|
20240508,112300,5725957710,9410,9400,9420,9400,31
|
|
20240508,112200,5725666040,9410,9400,9410,9390,5010
|
|
20240508,112100,5678539670,9400,9390,9400,9390,265
|
|
20240508,112000,5676050340,9390,9390,9390,9380,144
|
|
20240508,111900,5674699410,9390,9380,9390,9370,345
|
|
20240508,111800,5671460360,9370,9380,9380,9370,1290
|
|
20240508,111700,5659364330,9380,9390,9390,9370,96
|
|
20240508,111600,5658463110,9390,9390,9390,9390,34
|
|
20240508,111500,5658143850,9370,9370,9390,9360,1239
|
|
20240508,111400,5646522810,9370,9370,9380,9360,131
|
|
20240508,111300,5645295320,9380,9380,9380,9370,6
|
|
20240508,111200,5645239060,9380,9370,9390,9360,11550
|
|
20240508,111100,5537089240,9370,9380,9380,9370,175
|
|
20240508,111000,5535447980,9390,9380,9390,9370,1687
|
|
20240508,110900,5519635730,9390,9380,9390,9380,138
|
|
20240508,110800,5518340240,9380,9390,9390,9380,160
|
|
20240508,110700,5516839240,9390,9380,9390,9380,186
|
|
20240508,110600,5515093950,9380,9380,9390,9370,755
|
|
20240508,110500,5508016430,9370,9380,9390,9370,543
|
|
20240508,110400,5502922080,9390,9400,9400,9390,1709
|
|
20240508,110300,5486858540,9400,9400,9400,9390,436
|
|
20240508,110200,5482760340,9410,9360,9410,9360,8792
|
|
20240508,110100,5400175650,9360,9360,9370,9350,1513
|
|
20240508,110000,5386025580,9380,9360,9380,9350,5954
|
|
20240508,105900,5330308340,9360,9360,9360,9350,279
|
|
20240508,105800,5327697310,9360,9350,9360,9340,2441
|
|
20240508,105700,5304878380,9350,9360,9360,9350,6193
|
|
20240508,105600,5246973380,9360,9370,9370,9360,3215
|
|
20240508,105500,5216880970,9370,9370,9370,9360,984
|
|
20240508,105400,5207666950,9360,9370,9370,9360,540
|
|
20240508,105300,5202612450,9370,9370,9370,9360,98
|
|
20240508,105200,5201694940,9370,9360,9370,9360,689
|
|
20240508,105100,5195245320,9360,9360,9360,9360,526
|
|
20240508,105000,5190321960,9360,9370,9370,9360,741
|
|
20240508,104900,5183385950,9360,9360,9370,9360,2763
|
|
20240508,104800,5157524170,9360,9370,9370,9360,97
|
|
20240508,104700,5156615310,9370,9370,9370,9360,592
|
|
20240508,104600,5151072450,9370,9360,9370,9360,455
|
|
20240508,104500,5146810760,9360,9360,9370,9360,2926
|
|
20240508,104400,5119403070,9360,9370,9370,9360,1337
|
|
20240508,104300,5106878170,9370,9350,9370,9350,2093
|
|
20240508,104200,5087285000,9350,9350,9360,9350,2288
|
|
20240508,104100,5065879000,9360,9340,9360,9340,3134
|
|
20240508,104000,5036596320,9340,9360,9370,9340,2229
|
|
20240508,103900,5015758100,9360,9370,9370,9350,2523
|
|
20240508,103800,4992151750,9360,9350,9360,9350,1583
|
|
20240508,103700,4977347000,9350,9350,9370,9350,868
|
|
20240508,103600,4969229070,9350,9360,9370,9350,3351
|
|
20240508,103500,4937880690,9360,9370,9370,9360,1248
|
|
20240508,103400,4926187170,9370,9370,9380,9370,336
|
|
20240508,103300,4923037910,9360,9360,9370,9360,335
|
|
20240508,103200,4919902210,9360,9380,9380,9360,590
|
|
20240508,103100,4914379410,9380,9370,9380,9360,811
|
|
20240508,103000,4906780650,9370,9380,9380,9370,28
|
|
20240508,102900,4906518040,9350,9360,9390,9350,559
|
|
20240508,102800,4901286570,9390,9390,9390,9350,13362
|
|
20240508,102700,4776146650,9390,9390,9400,9390,344
|
|
20240508,102600,4772916450,9400,9390,9400,9390,545
|
|
20240508,102500,4767794700,9390,9390,9390,9380,1149
|
|
20240508,102400,4757016660,9390,9380,9400,9380,1956
|
|
20240508,102300,4738640420,9390,9400,9400,9390,4179
|
|
20240508,102200,4699399260,9380,9400,9400,9380,1121
|
|
20240508,102100,4688864640,9400,9390,9400,9390,1703
|
|
20240508,102000,4672860540,9400,9390,9400,9380,341
|
|
20240508,101900,4669660660,9380,9380,9390,9370,2522
|
|
20240508,101800,4646006040,9370,9370,9380,9370,2590
|
|
20240508,101700,4621737720,9380,9370,9390,9370,2557
|
|
20240508,101600,4597757980,9370,9380,9380,9370,1312
|
|
20240508,101500,4585464500,9380,9380,9380,9370,1881
|
|
20240508,101400,4567831720,9390,9390,9390,9380,261
|
|
20240508,101300,4565382430,9390,9380,9390,9380,157
|
|
20240508,101200,4563909720,9370,9390,9390,9370,1765
|
|
20240508,101100,4547355340,9390,9380,9390,9380,534
|
|
20240508,101000,4542342770,9380,9390,9400,9380,1372
|
|
20240508,100900,4529452450,9400,9390,9400,9390,914
|
|
20240508,100800,4520869230,9390,9390,9400,9380,1695
|
|
20240508,100700,4504942480,9400,9380,9400,9380,1655
|
|
20240508,100600,4489408090,9380,9380,9390,9380,377
|
|
20240508,100500,4485870510,9380,9380,9390,9380,276
|
|
20240508,100400,4483280100,9390,9370,9390,9370,2056
|
|
20240508,100300,4463995250,9390,9380,9390,9370,2880
|
|
20240508,100200,4436991610,9370,9370,9380,9370,2258
|
|
20240508,100100,4415834060,9380,9390,9390,9380,3857
|
|
20240508,100000,4379637000,9390,9390,9390,9380,1755
|
|
20240508,095900,4363157650,9390,9400,9400,9390,673
|
|
20240508,095800,4356838020,9400,9420,9420,9400,2840
|
|
20240508,095700,4330119360,9420,9400,9420,9400,3247
|
|
20240508,095600,4299563240,9400,9400,9410,9400,418
|
|
20240508,095500,4295633290,9380,9380,9410,9380,5807
|
|
20240508,095400,4241111520,9380,9390,9390,9370,2334
|
|
20240508,095300,4219219880,9390,9380,9390,9380,1590
|
|
20240508,095200,4204305240,9380,9360,9380,9360,2545
|
|
20240508,095100,4180475670,9350,9360,9360,9350,2156
|
|
20240508,095000,4160314460,9330,9360,9360,9330,3398
|
|
20240508,094900,4128574560,9360,9350,9360,9340,2196
|
|
20240508,094800,4108042520,9340,9330,9350,9330,8813
|
|
20240508,094700,4025761320,9330,9330,9340,9330,5492
|
|
20240508,094600,3974520090,9330,9340,9350,9330,7292
|
|
20240508,094500,3906405360,9340,9340,9360,9340,4918
|
|
20240508,094400,3860461200,9350,9340,9350,9330,2848
|
|
20240508,094300,3833855880,9340,9350,9350,9330,6346
|
|
20240508,094200,3774586570,9350,9360,9360,9340,11922
|
|
20240508,094100,3663193790,9360,9370,9380,9340,30477
|
|
20240508,094000,3377928180,9380,9400,9410,9380,22677
|
|
20240508,093900,3165088040,9400,9410,9410,9390,2600
|
|
20240508,093800,3140645860,9410,9400,9410,9400,1577
|
|
20240508,093700,3125821310,9400,9410,9420,9400,564
|
|
20240508,093600,3120514780,9400,9400,9420,9400,2108
|
|
20240508,093500,3100694000,9400,9420,9420,9400,3891
|
|
20240508,093400,3064110150,9420,9390,9420,9390,9390
|
|
20240508,093300,2975836720,9400,9390,9400,9390,3571
|
|
20240508,093200,2942304960,9380,9390,9390,9380,1912
|
|
20240508,093100,2924359130,9390,9390,9400,9380,2508
|
|
20240508,093000,2900814730,9380,9390,9390,9370,8108
|
|
20240508,092900,2824740220,9390,9400,9400,9390,1240
|
|
20240508,092800,2813094620,9400,9390,9400,9390,3940
|
|
20240508,092700,2776087060,9390,9410,9410,9390,6613
|
|
20240508,092600,2713928060,9410,9390,9410,9390,4569
|
|
20240508,092500,2670997640,9390,9390,9390,9390,1203
|
|
20240508,092400,2659701470,9390,9390,9390,9370,10684
|
|
20240508,092300,2559465510,9370,9390,9400,9370,9724
|
|
20240508,092200,2468219200,9390,9400,9420,9380,15438
|
|
20240508,092100,2323205940,9390,9420,9440,9390,28258
|
|
20240508,092000,2057341050,9430,9470,9470,9420,13784
|
|
20240508,091900,1927170770,9470,9460,9470,9450,3931
|
|
20240508,091800,1889980760,9460,9480,9490,9460,7403
|
|
20240508,091700,1819891720,9470,9460,9470,9450,1987
|
|
20240508,091600,1801085700,9450,9440,9460,9430,7667
|
|
20240508,091500,1728713060,9430,9440,9450,9430,6181
|
|
20240508,091400,1670395360,9430,9460,9460,9420,25605
|
|
20240508,091300,1428747030,9470,9470,9480,9460,5250
|
|
20240508,091200,1379043890,9470,9500,9500,9470,3709
|
|
20240508,091100,1343869410,9480,9500,9510,9460,28090
|
|
20240508,091000,1077637000,9510,9540,9540,9500,10578
|
|
20240508,090900,976993120,9530,9570,9570,9530,8833
|
|
20240508,090800,892632440,9560,9580,9580,9560,2358
|
|
20240508,090700,870071770,9580,9510,9580,9510,2603
|
|
20240508,090600,845247390,9510,9510,9530,9490,9403
|
|
20240508,090500,755868880,9520,9520,9530,9510,5437
|
|
20240508,090400,704103440,9530,9530,9540,9500,9498
|
|
20240508,090300,613703900,9530,9540,9540,9520,3637
|
|
20240508,090200,579041450,9550,9590,9590,9520,3278
|
|
20240508,090100,547708890,9590,9510,9600,9490,21963
|
|
20240508,090000,338063180,9490,9520,9530,9480,34501
|