636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,193300,947499370,6490,6490,6490,6490,3134
|
|
20240513,193200,947499370,6490,6490,6490,6490,0
|
|
20240513,193100,947499370,6490,6490,6490,6490,0
|
|
20240513,193000,947499370,6490,6490,6490,6490,0
|
|
20240513,192900,947499370,6490,6490,6490,6490,0
|
|
20240513,192800,947499370,6490,6490,6490,6490,0
|
|
20240513,192700,947499370,6490,6490,6490,6490,0
|
|
20240513,192600,947499370,6490,6490,6490,6490,0
|
|
20240513,192500,947499370,6490,6490,6490,6490,0
|
|
20240513,192400,947499370,6490,6490,6490,6490,0
|
|
20240513,192300,947499370,6490,6490,6490,6490,0
|
|
20240513,192200,947499370,6490,6490,6490,6490,0
|
|
20240513,192100,947499370,6490,6490,6490,6490,0
|
|
20240513,192000,947499370,6490,6490,6490,6490,0
|
|
20240513,191900,947499370,6490,6490,6490,6490,0
|
|
20240513,191800,947499370,6490,6490,6490,6490,0
|
|
20240513,191700,947499370,6490,6490,6490,6490,0
|
|
20240513,191600,947499370,6490,6490,6490,6490,0
|
|
20240513,191500,947499370,6490,6490,6490,6490,0
|
|
20240513,191400,947499370,6490,6490,6490,6490,0
|
|
20240513,191300,947499370,6490,6490,6490,6490,0
|
|
20240513,191200,947499370,6490,6490,6490,6490,0
|
|
20240513,191100,947499370,6490,6490,6490,6490,0
|
|
20240513,191000,947499370,6490,6490,6490,6490,0
|
|
20240513,190900,947499370,6490,6490,6490,6490,0
|
|
20240513,190800,947499370,6490,6490,6490,6490,0
|
|
20240513,190700,947499370,6490,6490,6490,6490,0
|
|
20240513,190600,947499370,6490,6490,6490,6490,0
|
|
20240513,190500,947499370,6490,6490,6490,6490,0
|
|
20240513,190400,947499370,6490,6490,6490,6490,0
|
|
20240513,190300,947499370,6490,6490,6490,6490,3134
|
|
20240513,190200,947499370,6490,6490,6490,6490,0
|
|
20240513,190100,947499370,6490,6490,6490,6490,0
|
|
20240513,190000,947499370,6490,6490,6490,6490,0
|
|
20240513,185900,947499370,6490,6490,6490,6490,0
|
|
20240513,185800,947499370,6490,6490,6490,6490,0
|
|
20240513,185700,947499370,6490,6490,6490,6490,0
|
|
20240513,185600,947499370,6490,6490,6490,6490,0
|
|
20240513,185500,947499370,6490,6490,6490,6490,0
|
|
20240513,185400,947499370,6490,6490,6490,6490,0
|
|
20240513,185300,947499370,6490,6490,6490,6490,0
|
|
20240513,185200,947499370,6490,6490,6490,6490,0
|
|
20240513,185100,947499370,6490,6490,6490,6490,0
|
|
20240513,185000,947499370,6490,6490,6490,6490,0
|
|
20240513,184900,947499370,6490,6490,6490,6490,0
|
|
20240513,184800,947499370,6490,6490,6490,6490,0
|
|
20240513,184700,947499370,6490,6490,6490,6490,0
|
|
20240513,184600,947499370,6490,6490,6490,6490,0
|
|
20240513,184500,947499370,6490,6490,6490,6490,0
|
|
20240513,184400,947499370,6490,6490,6490,6490,0
|
|
20240513,184300,947499370,6490,6490,6490,6490,0
|
|
20240513,184200,947499370,6490,6490,6490,6490,0
|
|
20240513,184100,947499370,6490,6490,6490,6490,0
|
|
20240513,184000,947499370,6490,6490,6490,6490,0
|
|
20240513,183900,947499370,6490,6490,6490,6490,0
|
|
20240513,183800,947499370,6490,6490,6490,6490,0
|
|
20240513,183700,947499370,6490,6490,6490,6490,0
|
|
20240513,183600,947499370,6490,6490,6490,6490,0
|
|
20240513,183500,947499370,6490,6490,6490,6490,0
|
|
20240513,183400,947499370,6490,6490,6490,6490,0
|
|
20240513,183300,947499370,6490,6490,6490,6490,3134
|
|
20240513,183200,947499370,6490,6490,6490,6490,0
|
|
20240513,183100,947499370,6490,6490,6490,6490,0
|
|
20240513,183000,947499370,6490,6490,6490,6490,0
|
|
20240513,182900,947499370,6490,6490,6490,6490,0
|
|
20240513,182800,947499370,6490,6490,6490,6490,0
|
|
20240513,182700,947499370,6490,6490,6490,6490,0
|
|
20240513,182600,947499370,6490,6490,6490,6490,0
|
|
20240513,182500,947499370,6490,6490,6490,6490,0
|
|
20240513,182400,947499370,6490,6490,6490,6490,0
|
|
20240513,182300,947499370,6490,6490,6490,6490,0
|
|
20240513,182200,947499370,6490,6490,6490,6490,0
|
|
20240513,182100,947499370,6490,6490,6490,6490,0
|
|
20240513,182000,947499370,6490,6490,6490,6490,0
|
|
20240513,181900,947499370,6490,6490,6490,6490,0
|
|
20240513,181800,947499370,6490,6490,6490,6490,0
|
|
20240513,181700,947499370,6490,6490,6490,6490,0
|
|
20240513,181600,947499370,6490,6490,6490,6490,0
|
|
20240513,181500,947499370,6490,6490,6490,6490,0
|
|
20240513,181400,947499370,6490,6490,6490,6490,0
|
|
20240513,181300,947499370,6490,6490,6490,6490,0
|
|
20240513,181200,947499370,6490,6490,6490,6490,0
|
|
20240513,181100,947499370,6490,6490,6490,6490,0
|
|
20240513,181000,947499370,6490,6490,6490,6490,0
|
|
20240513,180900,947499370,6490,6490,6490,6490,0
|
|
20240513,180800,947499370,6490,6490,6490,6490,0
|
|
20240513,180700,947499370,6490,6490,6490,6490,0
|
|
20240513,180600,947499370,6490,6490,6490,6490,0
|
|
20240513,180500,947499370,6490,6490,6490,6490,0
|
|
20240513,180400,947499370,6490,6490,6490,6490,0
|
|
20240513,180300,947499370,6490,6490,6490,6490,3134
|
|
20240513,180200,947499370,6490,6490,6490,6490,0
|
|
20240513,180100,947499370,6490,6490,6490,6490,0
|
|
20240513,180000,947499370,6490,6490,6490,6490,0
|
|
20240513,175900,947499370,6490,6490,6490,6490,0
|
|
20240513,175800,947499370,6490,6490,6490,6490,0
|
|
20240513,175700,947499370,6490,6490,6490,6490,0
|
|
20240513,175600,947499370,6490,6490,6490,6490,0
|
|
20240513,175500,947499370,6490,6490,6490,6490,0
|
|
20240513,175400,947499370,6490,6490,6490,6490,0
|
|
20240513,175300,947499370,6490,6490,6490,6490,0
|
|
20240513,175200,947499370,6490,6490,6490,6490,0
|
|
20240513,175100,947499370,6490,6490,6490,6490,0
|
|
20240513,175000,947499370,6490,6490,6490,6490,0
|
|
20240513,174900,947499370,6490,6490,6490,6490,0
|
|
20240513,174800,947499370,6490,6490,6490,6490,0
|
|
20240513,174700,947499370,6490,6490,6490,6490,0
|
|
20240513,174600,947499370,6490,6490,6490,6490,0
|
|
20240513,174500,947499370,6490,6490,6490,6490,0
|
|
20240513,174400,947499370,6490,6490,6490,6490,0
|
|
20240513,174300,947499370,6490,6490,6490,6490,0
|
|
20240513,174200,947499370,6490,6490,6490,6490,0
|
|
20240513,174100,947499370,6490,6490,6490,6490,0
|
|
20240513,174000,947499370,6490,6490,6490,6490,0
|
|
20240513,173900,947499370,6490,6490,6490,6490,0
|
|
20240513,173800,947499370,6490,6490,6490,6490,0
|
|
20240513,173700,947499370,6490,6490,6490,6490,0
|
|
20240513,173600,947499370,6490,6490,6490,6490,0
|
|
20240513,173500,947499370,6490,6490,6490,6490,0
|
|
20240513,173400,947499370,6490,6490,6490,6490,0
|
|
20240513,173300,947499370,6490,6490,6490,6490,3134
|
|
20240513,173200,947499370,6490,6490,6490,6490,0
|
|
20240513,173100,947499370,6490,6490,6490,6490,0
|
|
20240513,173000,947499370,6490,6490,6490,6490,0
|
|
20240513,172900,947499370,6490,6490,6490,6490,0
|
|
20240513,172800,947499370,6490,6490,6490,6490,0
|
|
20240513,172700,947499370,6490,6490,6490,6490,0
|
|
20240513,172600,947499370,6490,6490,6490,6490,0
|
|
20240513,172500,947499370,6490,6490,6490,6490,0
|
|
20240513,172400,947499370,6490,6490,6490,6490,0
|
|
20240513,172300,947499370,6490,6490,6490,6490,0
|
|
20240513,172200,947499370,6490,6490,6490,6490,0
|
|
20240513,172100,947499370,6490,6490,6490,6490,0
|
|
20240513,172000,947499370,6490,6490,6490,6490,0
|
|
20240513,171900,947499370,6490,6490,6490,6490,0
|
|
20240513,171800,947499370,6490,6490,6490,6490,0
|
|
20240513,171700,947499370,6490,6490,6490,6490,0
|
|
20240513,171600,947499370,6490,6490,6490,6490,0
|
|
20240513,171500,947499370,6490,6490,6490,6490,0
|
|
20240513,171400,947499370,6490,6490,6490,6490,0
|
|
20240513,171300,947499370,6490,6490,6490,6490,0
|
|
20240513,171200,947499370,6490,6490,6490,6490,0
|
|
20240513,171100,947499370,6490,6490,6490,6490,0
|
|
20240513,171000,947499370,6490,6490,6490,6490,0
|
|
20240513,170900,947499370,6490,6490,6490,6490,0
|
|
20240513,170800,947499370,6490,6490,6490,6490,0
|
|
20240513,170700,947499370,6490,6490,6490,6490,0
|
|
20240513,170600,947499370,6490,6490,6490,6490,0
|
|
20240513,170500,947499370,6490,6490,6490,6490,0
|
|
20240513,170400,947499370,6490,6490,6490,6490,0
|
|
20240513,170300,947499370,6490,6490,6490,6490,3134
|
|
20240513,170200,947499370,6490,6490,6490,6490,0
|
|
20240513,170100,947499370,6490,6490,6490,6490,0
|
|
20240513,170000,947499370,6490,6490,6490,6490,0
|
|
20240513,165900,947499370,6490,6490,6490,6490,0
|
|
20240513,165800,947499370,6490,6490,6490,6490,0
|
|
20240513,165700,947499370,6490,6490,6490,6490,0
|
|
20240513,165600,947499370,6490,6490,6490,6490,0
|
|
20240513,165500,947499370,6490,6490,6490,6490,0
|
|
20240513,165400,947499370,6490,6490,6490,6490,0
|
|
20240513,165300,947499370,6490,6490,6490,6490,0
|
|
20240513,165200,947499370,6490,6490,6490,6490,0
|
|
20240513,165100,947499370,6490,6490,6490,6490,0
|
|
20240513,165000,947499370,6490,6490,6490,6490,0
|
|
20240513,164900,947499370,6490,6490,6490,6490,0
|
|
20240513,164800,947499370,6490,6490,6490,6490,0
|
|
20240513,164700,947499370,6490,6490,6490,6490,0
|
|
20240513,164600,947499370,6490,6490,6490,6490,0
|
|
20240513,164500,947499370,6490,6490,6490,6490,0
|
|
20240513,164400,947499370,6490,6490,6490,6490,0
|
|
20240513,164300,947499370,6490,6490,6490,6490,0
|
|
20240513,164200,947499370,6490,6490,6490,6490,0
|
|
20240513,164100,947499370,6490,6490,6490,6490,0
|
|
20240513,164000,947499370,6490,6490,6490,6490,0
|
|
20240513,163900,947499370,6490,6490,6490,6490,0
|
|
20240513,163800,947499370,6490,6490,6490,6490,0
|
|
20240513,163700,947499370,6490,6490,6490,6490,0
|
|
20240513,163600,947499370,6490,6490,6490,6490,0
|
|
20240513,163500,947499370,6490,6490,6490,6490,0
|
|
20240513,163400,947499370,6490,6490,6490,6490,0
|
|
20240513,163300,947499370,6490,6490,6490,6490,3134
|
|
20240513,163200,947499370,6490,6490,6490,6490,0
|
|
20240513,163100,947499370,6490,6490,6490,6490,0
|
|
20240513,163000,947499370,6490,6490,6490,6490,0
|
|
20240513,162900,947499370,6490,6490,6490,6490,0
|
|
20240513,162800,947499370,6490,6490,6490,6490,0
|
|
20240513,162700,947499370,6490,6490,6490,6490,0
|
|
20240513,162600,947499370,6490,6490,6490,6490,0
|
|
20240513,162500,947499370,6490,6490,6490,6490,0
|
|
20240513,162400,947499370,6490,6490,6490,6490,0
|
|
20240513,162300,947499370,6490,6490,6490,6490,0
|
|
20240513,162200,947499370,6490,6490,6490,6490,0
|
|
20240513,162100,947499370,6490,6490,6490,6490,0
|
|
20240513,162000,947499370,6490,6490,6490,6490,0
|
|
20240513,161900,947499370,6490,6490,6490,6490,0
|
|
20240513,161800,947499370,6490,6490,6490,6490,0
|
|
20240513,161700,947499370,6490,6490,6490,6490,0
|
|
20240513,161600,947499370,6490,6490,6490,6490,0
|
|
20240513,161500,947499370,6490,6490,6490,6490,0
|
|
20240513,161400,947499370,6490,6490,6490,6490,0
|
|
20240513,161300,947499370,6490,6490,6490,6490,0
|
|
20240513,161200,947499370,6490,6490,6490,6490,0
|
|
20240513,161100,947499370,6490,6490,6490,6490,0
|
|
20240513,161000,947499370,6490,6490,6490,6490,0
|
|
20240513,160900,947499370,6490,6490,6490,6490,0
|
|
20240513,160800,947499370,6490,6490,6490,6490,0
|
|
20240513,160700,947499370,6490,6490,6490,6490,0
|
|
20240513,160600,947499370,6490,6490,6490,6490,0
|
|
20240513,160500,947499370,6490,6490,6490,6490,0
|
|
20240513,160400,947499370,6490,6490,6490,6490,0
|
|
20240513,160300,947499370,6490,6490,6490,6490,3134
|
|
20240513,160200,947499370,6490,6490,6490,6490,0
|
|
20240513,160100,947499370,6490,6490,6490,6490,0
|
|
20240513,160000,947499370,6490,6490,6490,6490,0
|
|
20240513,155900,947499370,6490,6490,6490,6490,0
|
|
20240513,155800,947499370,6490,6490,6490,6490,0
|
|
20240513,155700,947499370,6490,6490,6490,6490,0
|
|
20240513,155600,947499370,6490,6490,6490,6490,0
|
|
20240513,155500,947499370,6490,6490,6490,6490,0
|
|
20240513,155400,947499370,6490,6490,6490,6490,0
|
|
20240513,155300,947499370,6490,6490,6490,6490,0
|
|
20240513,155200,947499370,6490,6490,6490,6490,0
|
|
20240513,155100,947499370,6490,6490,6490,6490,0
|
|
20240513,155000,947499370,6490,6490,6490,6490,0
|
|
20240513,154900,947499370,6490,6490,6490,6490,0
|
|
20240513,154800,947499370,6490,6490,6490,6490,0
|
|
20240513,154700,947499370,6490,6490,6490,6490,0
|
|
20240513,154600,947499370,6490,6490,6490,6490,0
|
|
20240513,154500,947499370,6490,6490,6490,6490,0
|
|
20240513,154400,947499370,6490,6490,6490,6490,0
|
|
20240513,154300,947499370,6490,6490,6490,6490,0
|
|
20240513,154200,947499370,6490,6490,6490,6490,0
|
|
20240513,154100,947499370,6490,6490,6490,6490,0
|
|
20240513,154000,947499370,6490,6490,6490,6490,0
|
|
20240513,153900,947499370,6490,6490,6490,6490,0
|
|
20240513,153800,947499370,6490,6490,6490,6490,0
|
|
20240513,153700,947499370,6490,6490,6490,6490,0
|
|
20240513,153600,947499370,6490,6490,6490,6490,0
|
|
20240513,153500,947499370,6490,6490,6490,6490,0
|
|
20240513,153400,947499370,6490,6490,6490,6490,0
|
|
20240513,153300,947499370,6490,6490,6490,6490,3134
|
|
20240513,153200,947499370,6490,6490,6490,6490,0
|
|
20240513,153100,947499370,6490,6490,6490,6490,0
|
|
20240513,153000,947499370,6490,6490,6490,6490,3134
|
|
20240513,152900,927159710,6500,6500,6500,6500,0
|
|
20240513,152800,927159710,6500,6500,6500,6500,0
|
|
20240513,152700,927159710,6500,6500,6500,6500,0
|
|
20240513,152600,927159710,6500,6500,6500,6500,0
|
|
20240513,152500,927159710,6500,6500,6500,6500,0
|
|
20240513,152400,927159710,6500,6500,6500,6500,0
|
|
20240513,152300,927159710,6500,6500,6500,6500,0
|
|
20240513,152200,927159710,6500,6500,6500,6500,0
|
|
20240513,152100,927159710,6500,6500,6500,6500,0
|
|
20240513,152000,927159710,6500,6500,6500,6500,0
|
|
20240513,151900,927159710,6500,6500,6500,6490,344
|
|
20240513,151800,924924220,6500,6500,6500,6500,457
|
|
20240513,151700,921953720,6500,6490,6500,6490,180
|
|
20240513,151600,920785500,6480,6490,6490,6480,86
|
|
20240513,151500,920227400,6480,6480,6480,6480,105
|
|
20240513,151400,919547000,6490,6490,6490,6490,14
|
|
20240513,151300,919456140,6480,6480,6480,6480,0
|
|
20240513,151200,919456140,6480,6490,6490,6480,208
|
|
20240513,151100,918106720,6490,6490,6490,6490,109
|
|
20240513,151000,917399310,6490,6490,6490,6490,120
|
|
20240513,150900,916620510,6490,6490,6490,6490,121
|
|
20240513,150800,915835220,6490,6490,6490,6490,154
|
|
20240513,150700,914835760,6480,6490,6490,6480,167
|
|
20240513,150600,913752150,6490,6490,6490,6490,67
|
|
20240513,150500,913317320,6500,6490,6500,6490,34
|
|
20240513,150400,913096360,6510,6500,6510,6500,136
|
|
20240513,150300,912211250,6490,6480,6490,6470,1593
|
|
20240513,150200,901888470,6470,6470,6480,6470,57
|
|
20240513,150100,901519640,6470,6470,6470,6470,2
|
|
20240513,150000,901506700,6460,6460,6460,6460,0
|
|
20240513,145900,901506700,6460,6470,6480,6460,846
|
|
20240513,145800,896039760,6470,6490,6490,6470,514
|
|
20240513,145700,892705520,6490,6490,6490,6490,12
|
|
20240513,145600,892627640,6490,6490,6490,6490,80
|
|
20240513,145500,892108440,6490,6490,6490,6490,10
|
|
20240513,145400,892043540,6490,6460,6490,6460,3
|
|
20240513,145300,892024100,6470,6470,6470,6450,7729
|
|
20240513,145200,842121820,6470,6500,6500,6470,839
|
|
20240513,145100,836675040,6500,6510,6510,6500,590
|
|
20240513,145000,832839190,6510,6510,6510,6510,285
|
|
20240513,144900,830983840,6510,6510,6510,6510,4
|
|
20240513,144800,830957800,6500,6510,6510,6500,236
|
|
20240513,144700,829421690,6500,6510,6510,6500,339
|
|
20240513,144600,827215880,6510,6510,6510,6500,307
|
|
20240513,144500,825218220,6510,6500,6520,6500,542
|
|
20240513,144400,821686040,6510,6520,6520,6510,147
|
|
20240513,144300,820729020,6500,6530,6530,6500,4269
|
|
20240513,144200,792893730,6530,6490,6550,6490,11205
|
|
20240513,144100,719839870,6490,6480,6490,6480,3110
|
|
20240513,144000,699682040,6470,6470,6470,6470,120
|
|
20240513,143900,698905640,6470,6470,6470,6470,92
|
|
20240513,143800,698310400,6470,6470,6470,6470,79
|
|
20240513,143700,697799270,6470,6480,6480,6470,178
|
|
20240513,143600,696647600,6480,6480,6480,6480,143
|
|
20240513,143500,695720960,6470,6480,6480,6470,397
|
|
20240513,143400,693152200,6470,6470,6470,6470,200
|
|
20240513,143300,691858200,6470,6470,6470,6470,718
|
|
20240513,143200,687212740,6470,6470,6470,6470,16
|
|
20240513,143100,687109220,6470,6470,6470,6470,700
|
|
20240513,143000,682580220,6470,6470,6470,6460,137
|
|
20240513,142900,681693920,6470,6470,6470,6470,73
|
|
20240513,142800,681221610,6470,6470,6470,6470,310
|
|
20240513,142700,679215910,6470,6480,6480,6460,130
|
|
20240513,142600,678374720,6480,6480,6480,6470,506
|
|
20240513,142500,675095850,6480,6470,6480,6470,84
|
|
20240513,142400,674551870,6470,6470,6470,6470,723
|
|
20240513,142300,669874060,6450,6450,6450,6450,655
|
|
20240513,142200,665649310,6470,6480,6480,6470,149
|
|
20240513,142100,664685270,6470,6470,6470,6470,700
|
|
20240513,142000,660156270,6470,6470,6470,6470,0
|
|
20240513,141900,660156270,6470,6470,6470,6470,310
|
|
20240513,141800,658150570,6470,6470,6470,6470,541
|
|
20240513,141700,654650300,6430,6430,6430,6430,0
|
|
20240513,141600,654650300,6430,6430,6430,6430,0
|
|
20240513,141500,654650300,6430,6470,6470,6430,615
|
|
20240513,141400,650685260,6470,6430,6470,6430,800
|
|
20240513,141300,645514730,6420,6420,6420,6420,139
|
|
20240513,141200,644622350,6420,6420,6420,6420,160
|
|
20240513,141100,643595150,6420,6430,6430,6420,254
|
|
20240513,141000,641963520,6430,6430,6430,6430,206
|
|
20240513,140900,640638940,6420,6420,6420,6420,100
|
|
20240513,140800,639996940,6420,6430,6430,6420,905
|
|
20240513,140700,634185530,6440,6440,6440,6440,52
|
|
20240513,140600,633850650,6430,6430,6430,6430,21
|
|
20240513,140500,633715620,6440,6450,6450,6440,104
|
|
20240513,140400,633045850,6450,6440,6450,6440,1508
|
|
20240513,140300,623319330,6440,6430,6440,6430,905
|
|
20240513,140200,617491630,6420,6420,6420,6420,0
|
|
20240513,140100,617491630,6420,6420,6420,6420,0
|
|
20240513,140000,617491630,6420,6420,6420,6420,0
|
|
20240513,135900,617491630,6420,6430,6430,6420,377
|
|
20240513,135800,615069270,6420,6420,6420,6420,0
|
|
20240513,135700,615069270,6420,6420,6420,6420,1500
|
|
20240513,135600,605439270,6420,6420,6420,6420,0
|
|
20240513,135500,605439270,6420,6420,6420,6420,1358
|
|
20240513,135400,596720910,6400,6400,6400,6400,0
|
|
20240513,135300,596720910,6400,6400,6400,6400,0
|
|
20240513,135200,596720910,6400,6400,6400,6400,0
|
|
20240513,135100,596720910,6400,6400,6400,6400,5
|
|
20240513,135000,596688910,6400,6400,6400,6400,0
|
|
20240513,134900,596688910,6400,6400,6400,6400,0
|
|
20240513,134800,596688910,6400,6400,6400,6400,150
|
|
20240513,134700,595728910,6400,6400,6400,6400,0
|
|
20240513,134600,595728910,6400,6400,6400,6400,0
|
|
20240513,134500,595728910,6400,6400,6400,6400,10
|
|
20240513,134400,595664910,6400,6400,6400,6400,0
|
|
20240513,134300,595664910,6400,6410,6410,6400,560
|
|
20240513,134200,592080550,6410,6410,6410,6410,0
|
|
20240513,134100,592080550,6410,6410,6410,6410,50
|
|
20240513,134000,591760050,6400,6400,6400,6400,0
|
|
20240513,133900,591760050,6400,6400,6400,6400,0
|
|
20240513,133800,591760050,6400,6400,6400,6400,0
|
|
20240513,133700,591760050,6400,6400,6400,6400,64
|
|
20240513,133600,591350450,6400,6410,6410,6400,47
|
|
20240513,133500,591049600,6410,6420,6420,6410,37
|
|
20240513,133400,590812360,6420,6420,6420,6420,180
|
|
20240513,133300,589656760,6420,6420,6420,6420,0
|
|
20240513,133200,589656760,6420,6420,6420,6420,0
|
|
20240513,133100,589656760,6420,6420,6420,6420,25
|
|
20240513,133000,589496260,6420,6420,6420,6420,0
|
|
20240513,132900,589496260,6420,6420,6420,6420,0
|
|
20240513,132800,589496260,6420,6410,6420,6410,1015
|
|
20240513,132700,582990010,6390,6390,6390,6390,0
|
|
20240513,132600,582990010,6390,6390,6390,6390,0
|
|
20240513,132500,582990010,6390,6390,6390,6390,1
|
|
20240513,132400,582983620,6380,6380,6380,6380,0
|
|
20240513,132300,582983620,6380,6380,6380,6380,0
|
|
20240513,132200,582983620,6380,6380,6380,6380,0
|
|
20240513,132100,582983620,6380,6380,6380,6380,0
|
|
20240513,132000,582983620,6380,6380,6380,6380,0
|
|
20240513,131900,582983620,6380,6380,6380,6380,0
|
|
20240513,131800,582983620,6380,6410,6410,6380,2600
|
|
20240513,131700,566366690,6420,6410,6420,6410,554
|
|
20240513,131600,562810090,6420,6420,6420,6420,0
|
|
20240513,131500,562810090,6420,6400,6420,6400,596
|
|
20240513,131400,558993770,6400,6410,6410,6400,503
|
|
20240513,131300,555773240,6420,6420,6420,6420,58
|
|
20240513,131200,555400880,6430,6430,6430,6430,0
|
|
20240513,131100,555400880,6430,6420,6430,6420,40
|
|
20240513,131000,555143880,6430,6430,6430,6430,15
|
|
20240513,130900,555047430,6420,6420,6420,6420,24
|
|
20240513,130800,554893350,6430,6430,6430,6430,0
|
|
20240513,130700,554893350,6430,6430,6430,6430,405
|
|
20240513,130600,552289200,6420,6420,6420,6420,0
|
|
20240513,130500,552289200,6420,6420,6420,6420,303
|
|
20240513,130400,550343940,6410,6410,6410,6410,0
|
|
20240513,130300,550343940,6410,6410,6410,6410,104
|
|
20240513,130200,549677300,6410,6410,6410,6410,0
|
|
20240513,130100,549677300,6410,6400,6410,6400,924
|
|
20240513,130000,543763670,6400,6400,6400,6400,130
|
|
20240513,125900,542931670,6400,6400,6400,6400,40
|
|
20240513,125800,542675670,6410,6400,6410,6400,748
|
|
20240513,125700,537887970,6400,6400,6400,6400,16
|
|
20240513,125600,537785570,6410,6410,6410,6410,0
|
|
20240513,125500,537785570,6410,6410,6410,6410,0
|
|
20240513,125400,537785570,6410,6420,6420,6410,234
|
|
20240513,125300,536285530,6420,6420,6420,6420,0
|
|
20240513,125200,536285530,6420,6420,6420,6420,0
|
|
20240513,125100,536285530,6420,6420,6420,6420,72
|
|
20240513,125000,535823290,6430,6430,6430,6430,10
|
|
20240513,124900,535758990,6430,6430,6430,6430,2
|
|
20240513,124800,535746130,6420,6420,6420,6420,0
|
|
20240513,124700,535746130,6420,6420,6420,6420,0
|
|
20240513,124600,535746130,6420,6420,6420,6420,0
|
|
20240513,124500,535746130,6420,6420,6420,6420,6
|
|
20240513,124400,535707610,6420,6420,6420,6420,0
|
|
20240513,124300,535707610,6420,6420,6420,6420,303
|
|
20240513,124200,533762350,6420,6420,6420,6420,0
|
|
20240513,124100,533762350,6420,6420,6420,6420,160
|
|
20240513,124000,532735150,6420,6420,6420,6420,88
|
|
20240513,123900,532170190,6420,6400,6420,6400,3257
|
|
20240513,123800,511293880,6400,6410,6410,6400,1920
|
|
20240513,123700,498997430,6410,6410,6410,6410,50
|
|
20240513,123600,498676930,6420,6420,6420,6420,47
|
|
20240513,123500,498375190,6420,6420,6420,6420,0
|
|
20240513,123400,498375190,6420,6420,6420,6420,100
|
|
20240513,123300,497733190,6420,6420,6420,6420,0
|
|
20240513,123200,497733190,6420,6430,6430,6420,196
|
|
20240513,123100,496474850,6430,6430,6430,6430,10
|
|
20240513,123000,496410550,6420,6420,6420,6420,20
|
|
20240513,122900,496282150,6430,6420,6430,6420,250
|
|
20240513,122800,494676150,6430,6430,6430,6430,70
|
|
20240513,122700,494226050,6420,6420,6420,6420,500
|
|
20240513,122600,491016050,6420,6420,6420,6420,230
|
|
20240513,122500,489539450,6420,6420,6420,6420,100
|
|
20240513,122400,488897450,6420,6420,6420,6420,0
|
|
20240513,122300,488897450,6420,6420,6420,6420,84
|
|
20240513,122200,488358170,6410,6410,6410,6410,85
|
|
20240513,122100,487813320,6410,6410,6410,6410,0
|
|
20240513,122000,487813320,6410,6410,6410,6410,0
|
|
20240513,121900,487813320,6410,6410,6410,6410,0
|
|
20240513,121800,487813320,6410,6410,6410,6410,100
|
|
20240513,121700,487172320,6410,6410,6410,6410,0
|
|
20240513,121600,487172320,6410,6410,6410,6410,0
|
|
20240513,121500,487172320,6410,6410,6410,6410,0
|
|
20240513,121400,487172320,6410,6410,6410,6410,0
|
|
20240513,121300,487172320,6410,6410,6410,6410,100
|
|
20240513,121200,486531320,6420,6420,6420,6420,0
|
|
20240513,121100,486531320,6420,6420,6420,6420,0
|
|
20240513,121000,486531320,6420,6420,6420,6420,0
|
|
20240513,120900,486531320,6420,6420,6420,6420,504
|
|
20240513,120800,483295640,6420,6420,6420,6420,0
|
|
20240513,120700,483295640,6420,6420,6420,6420,0
|
|
20240513,120600,483295640,6420,6410,6420,6410,284
|
|
20240513,120500,481475000,6410,6410,6410,6410,0
|
|
20240513,120400,481475000,6410,6410,6410,6410,0
|
|
20240513,120300,481475000,6410,6410,6410,6410,0
|
|
20240513,120200,481475000,6410,6410,6410,6410,0
|
|
20240513,120100,481475000,6410,6410,6410,6410,0
|
|
20240513,120000,481475000,6410,6410,6410,6410,161
|
|
20240513,115900,480442990,6410,6410,6410,6410,0
|
|
20240513,115800,480442990,6410,6410,6410,6410,173
|
|
20240513,115700,479334060,6410,6410,6410,6410,60
|
|
20240513,115600,478949460,6410,6400,6410,6400,103
|
|
20240513,115500,478290180,6390,6390,6390,6390,100
|
|
20240513,115400,477651180,6400,6400,6400,6400,0
|
|
20240513,115300,477651180,6400,6400,6400,6400,11
|
|
20240513,115200,477580780,6400,6400,6400,6400,0
|
|
20240513,115100,477580780,6400,6400,6400,6400,0
|
|
20240513,115000,477580780,6400,6400,6400,6400,106
|
|
20240513,114900,476902380,6390,6390,6390,6390,55
|
|
20240513,114800,476550930,6390,6390,6390,6390,605
|
|
20240513,114700,472684980,6390,6390,6390,6390,2
|
|
20240513,114600,472672200,6400,6400,6400,6400,1
|
|
20240513,114500,472665800,6390,6390,6390,6390,40
|
|
20240513,114400,472410200,6400,6400,6400,6400,28
|
|
20240513,114300,472231000,6390,6390,6390,6390,0
|
|
20240513,114200,472231000,6390,6390,6390,6390,3
|
|
20240513,114100,472211830,6390,6390,6390,6390,2
|
|
20240513,114000,472199050,6390,6390,6390,6390,0
|
|
20240513,113900,472199050,6390,6390,6390,6390,0
|
|
20240513,113800,472199050,6390,6390,6390,6390,0
|
|
20240513,113700,472199050,6390,6390,6390,6390,0
|
|
20240513,113600,472199050,6390,6400,6400,6390,142
|
|
20240513,113500,471291250,6400,6400,6400,6400,102
|
|
20240513,113400,470638450,6400,6400,6400,6400,0
|
|
20240513,113300,470638450,6400,6400,6400,6400,0
|
|
20240513,113200,470638450,6400,6400,6400,6400,64
|
|
20240513,113100,470228850,6400,6400,6400,6400,445
|
|
20240513,113000,467380850,6410,6410,6410,6410,0
|
|
20240513,112900,467380850,6410,6410,6410,6410,0
|
|
20240513,112800,467380850,6410,6410,6410,6410,0
|
|
20240513,112700,467380850,6410,6410,6410,6410,1
|
|
20240513,112600,467374440,6410,6410,6410,6410,40
|
|
20240513,112500,467118040,6400,6400,6400,6400,0
|
|
20240513,112400,467118040,6400,6400,6400,6400,0
|
|
20240513,112300,467118040,6400,6410,6410,6400,181
|
|
20240513,112200,465958970,6420,6420,6420,6420,1
|
|
20240513,112100,465952550,6410,6410,6410,6410,735
|
|
20240513,112000,461241200,6410,6410,6410,6410,316
|
|
20240513,111900,459215640,6420,6420,6420,6420,95
|
|
20240513,111800,458605740,6420,6400,6420,6400,263
|
|
20240513,111700,456920540,6400,6390,6400,6390,48
|
|
20240513,111600,456613550,6380,6380,6380,6380,220
|
|
20240513,111500,455209950,6380,6380,6380,6380,0
|
|
20240513,111400,455209950,6380,6380,6380,6380,2
|
|
20240513,111300,455197190,6390,6390,6390,6390,1
|
|
20240513,111200,455190800,6390,6390,6390,6390,60
|
|
20240513,111100,454807400,6390,6390,6390,6390,0
|
|
20240513,111000,454807400,6390,6370,6390,6370,18
|
|
20240513,110900,454692580,6380,6380,6380,6380,0
|
|
20240513,110800,454692580,6380,6390,6390,6380,136
|
|
20240513,110700,453823900,6390,6390,6390,6390,0
|
|
20240513,110600,453823900,6390,6380,6390,6370,1021
|
|
20240513,110500,447319820,6390,6390,6390,6390,26
|
|
20240513,110400,447153680,6390,6390,6390,6390,332
|
|
20240513,110300,445032200,6390,6370,6390,6370,10969
|
|
20240513,110200,375150310,6370,6370,6370,6370,54
|
|
20240513,110100,374806330,6370,6380,6380,6370,32
|
|
20240513,110000,374602180,6390,6390,6390,6390,1
|
|
20240513,105900,374595790,6390,6380,6390,6380,18
|
|
20240513,105800,374480850,6370,6360,6370,6360,1074
|
|
20240513,105700,367639480,6370,6370,6370,6370,10
|
|
20240513,105600,367575780,6370,6360,6370,6360,87
|
|
20240513,105500,367022030,6370,6370,6370,6370,552
|
|
20240513,105400,363505790,6370,6370,6370,6370,45
|
|
20240513,105300,363219140,6370,6370,6370,6370,42
|
|
20240513,105200,362951600,6370,6370,6370,6360,433
|
|
20240513,105100,360193550,6370,6370,6370,6370,210
|
|
20240513,105000,358855850,6380,6380,6380,6380,0
|
|
20240513,104900,358855850,6380,6380,6390,6380,201
|
|
20240513,104800,357571510,6390,6390,6390,6390,0
|
|
20240513,104700,357571510,6390,6390,6390,6390,0
|
|
20240513,104600,357571510,6390,6390,6390,6390,0
|
|
20240513,104500,357571510,6390,6370,6390,6370,30
|
|
20240513,104400,357380260,6360,6370,6370,6360,1400
|
|
20240513,104300,348471580,6370,6370,6370,6370,2
|
|
20240513,104200,348458840,6370,6380,6380,6370,1496
|
|
20240513,104100,338925150,6380,6380,6380,6380,202
|
|
20240513,104000,337636390,6380,6380,6390,6380,1500
|
|
20240513,103900,328061390,6380,6380,6380,6380,202
|
|
20240513,103800,326772630,6380,6390,6390,6380,1303
|
|
20240513,103700,318450730,6390,6390,6390,6390,1313
|
|
20240513,103600,310060660,6400,6400,6400,6400,0
|
|
20240513,103500,310060660,6400,6400,6400,6390,524
|
|
20240513,103400,306710270,6400,6400,6400,6400,0
|
|
20240513,103300,306710270,6400,6400,6400,6400,24
|
|
20240513,103200,306556670,6400,6420,6420,6400,547
|
|
20240513,103100,303055730,6410,6390,6410,6390,75
|
|
20240513,103000,302575780,6400,6400,6400,6400,2909
|
|
20240513,102900,283958180,6420,6420,6420,6420,0
|
|
20240513,102800,283958180,6420,6400,6420,6400,6
|
|
20240513,102700,283919740,6400,6400,6400,6400,120
|
|
20240513,102600,283151740,6420,6400,6430,6400,54
|
|
20240513,102500,282805060,6400,6400,6400,6400,100
|
|
20240513,102400,282165060,6400,6410,6410,6400,668
|
|
20240513,102300,277885510,6420,6410,6420,6410,60
|
|
20240513,102200,277500440,6420,6420,6420,6420,15
|
|
20240513,102100,277404140,6410,6410,6410,6410,79
|
|
20240513,102000,276897750,6410,6410,6410,6410,25
|
|
20240513,101900,276737500,6410,6420,6420,6410,34
|
|
20240513,101800,276519320,6410,6410,6410,6410,702
|
|
20240513,101700,272019500,6410,6430,6430,6410,2618
|
|
20240513,101600,255237320,6420,6420,6420,6420,1311
|
|
20240513,101500,246820700,6430,6430,6430,6430,0
|
|
20240513,101400,246820700,6430,6430,6430,6430,1107
|
|
20240513,101300,239702690,6430,6440,6440,6430,21
|
|
20240513,101200,239567460,6450,6450,6450,6440,200
|
|
20240513,101100,238277550,6440,6450,6450,6440,35
|
|
20240513,101000,238052110,6450,6420,6450,6420,112
|
|
20240513,100900,237330630,6430,6430,6430,6430,141
|
|
20240513,100800,236424000,6430,6430,6430,6430,110
|
|
20240513,100700,235716700,6430,6430,6430,6430,390
|
|
20240513,100600,233209000,6430,6440,6440,6430,76
|
|
20240513,100500,232719860,6440,6430,6440,6430,163
|
|
20240513,100400,231671750,6430,6430,6430,6430,96
|
|
20240513,100300,231054470,6420,6420,6430,6420,315
|
|
20240513,100200,229032040,6410,6410,6410,6410,0
|
|
20240513,100100,229032040,6410,6410,6410,6410,0
|
|
20240513,100000,229032040,6410,6420,6420,6410,231
|
|
20240513,095900,227549040,6430,6430,6430,6430,0
|
|
20240513,095800,227549040,6430,6430,6430,6430,0
|
|
20240513,095700,227549040,6430,6430,6430,6420,72
|
|
20240513,095600,227086100,6420,6420,6420,6420,0
|
|
20240513,095500,227086100,6420,6410,6420,6410,81
|
|
20240513,095400,226566530,6410,6420,6420,6410,34
|
|
20240513,095300,226348470,6430,6430,6430,6430,18
|
|
20240513,095200,226232730,6430,6430,6430,6430,100
|
|
20240513,095100,225589730,6430,6430,6430,6430,472
|
|
20240513,095000,222554770,6410,6410,6410,6410,2
|
|
20240513,094900,222541950,6420,6420,6420,6420,0
|
|
20240513,094800,222541950,6420,6420,6420,6420,48
|
|
20240513,094700,222233790,6420,6430,6430,6420,7
|
|
20240513,094600,222188800,6430,6430,6430,6430,20
|
|
20240513,094500,222060200,6430,6430,6430,6410,81
|
|
20240513,094400,221540570,6430,6420,6430,6410,623
|
|
20240513,094300,217545180,6430,6420,6430,6420,386
|
|
20240513,094200,215065650,6420,6420,6420,6420,7
|
|
20240513,094100,215020710,6420,6420,6420,6420,197
|
|
20240513,094000,213755970,6410,6410,6410,6410,350
|
|
20240513,093900,211512470,6410,6420,6420,6410,351
|
|
20240513,093800,209262100,6420,6430,6430,6420,958
|
|
20240513,093700,203111700,6420,6420,6420,6420,2
|
|
20240513,093600,203098860,6440,6440,6440,6440,1
|
|
20240513,093500,203092420,6450,6440,6450,6440,47
|
|
20240513,093400,202789620,6450,6430,6450,6430,6
|
|
20240513,093300,202750960,6410,6450,6450,6410,576
|
|
20240513,093200,199048290,6450,6440,6450,6440,1080
|
|
20240513,093100,192092290,6440,6440,6440,6440,226
|
|
20240513,093000,190636850,6440,6440,6440,6440,2680
|
|
20240513,092900,173377650,6450,6450,6450,6450,2
|
|
20240513,092800,173364750,6440,6450,6450,6440,40
|
|
20240513,092700,173106840,6440,6440,6440,6440,0
|
|
20240513,092600,173106840,6440,6460,6460,6440,2025
|
|
20240513,092500,160056390,6470,6470,6470,6470,50
|
|
20240513,092400,159732890,6470,6460,6470,6460,41
|
|
20240513,092300,159467730,6450,6450,6450,6450,78
|
|
20240513,092200,158964630,6450,6460,6470,6450,181
|
|
20240513,092100,157796480,6450,6450,6470,6450,200
|
|
20240513,092000,156504680,6460,6460,6460,6460,51
|
|
20240513,091900,156175220,6460,6480,6490,6460,1449
|
|
20240513,091800,146792540,6480,6460,6480,6460,8125
|
|
20240513,091700,94186940,6460,6420,6460,6420,1606
|
|
20240513,091600,83833070,6430,6440,6440,6430,1232
|
|
20240513,091500,75899350,6440,6420,6440,6420,873
|
|
20240513,091400,70282500,6430,6430,6430,6430,18
|
|
20240513,091300,70166760,6430,6430,6430,6430,33
|
|
20240513,091200,69954570,6430,6400,6430,6400,580
|
|
20240513,091100,66241070,6400,6410,6410,6400,959
|
|
20240513,091000,60093980,6430,6430,6430,6420,130
|
|
20240513,090900,59258230,6430,6420,6430,6420,440
|
|
20240513,090800,56431720,6420,6420,6420,6420,126
|
|
20240513,090700,55622800,6420,6430,6430,6420,131
|
|
20240513,090600,54781280,6430,6420,6430,6420,210
|
|
20240513,090500,53431010,6420,6420,6420,6420,232
|
|
20240513,090400,51941570,6420,6420,6420,6410,1084
|
|
20240513,090300,44992290,6420,6390,6420,6390,316
|
|
20240513,090200,42968570,6400,6410,6410,6400,2264
|
|
20240513,090100,28478320,6400,6410,6410,6400,1020
|
|
20240513,090000,21944160,6410,6440,6440,6410,3413
|