591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,184800,5434223770,9250,9250,9250,9250,6652
|
|
20240509,184700,5434223770,9250,9250,9250,9250,0
|
|
20240509,184600,5434223770,9250,9250,9250,9250,0
|
|
20240509,184500,5434223770,9250,9250,9250,9250,0
|
|
20240509,184400,5434223770,9250,9250,9250,9250,0
|
|
20240509,184300,5434223770,9250,9250,9250,9250,0
|
|
20240509,184200,5434223770,9250,9250,9250,9250,0
|
|
20240509,184100,5434223770,9250,9250,9250,9250,0
|
|
20240509,184000,5434223770,9250,9250,9250,9250,0
|
|
20240509,183900,5434223770,9250,9250,9250,9250,0
|
|
20240509,183800,5434223770,9250,9250,9250,9250,0
|
|
20240509,183700,5434223770,9250,9250,9250,9250,0
|
|
20240509,183600,5434223770,9250,9250,9250,9250,0
|
|
20240509,183500,5434223770,9250,9250,9250,9250,0
|
|
20240509,183400,5434223770,9250,9250,9250,9250,0
|
|
20240509,183300,5434223770,9250,9250,9250,9250,0
|
|
20240509,183200,5434223770,9250,9250,9250,9250,0
|
|
20240509,183100,5434223770,9250,9250,9250,9250,0
|
|
20240509,183000,5434223770,9250,9250,9250,9250,0
|
|
20240509,182900,5434223770,9250,9250,9250,9250,0
|
|
20240509,182800,5434223770,9250,9250,9250,9250,0
|
|
20240509,182700,5434223770,9250,9250,9250,9250,0
|
|
20240509,182600,5434223770,9250,9250,9250,9250,0
|
|
20240509,182500,5434223770,9250,9250,9250,9250,0
|
|
20240509,182400,5434223770,9250,9250,9250,9250,0
|
|
20240509,182300,5434223770,9250,9250,9250,9250,0
|
|
20240509,182200,5434223770,9250,9250,9250,9250,0
|
|
20240509,182100,5434223770,9250,9250,9250,9250,0
|
|
20240509,182000,5434223770,9250,9250,9250,9250,0
|
|
20240509,181900,5434223770,9250,9250,9250,9250,0
|
|
20240509,181800,5434223770,9250,9250,9250,9250,6652
|
|
20240509,181700,5434223770,9250,9250,9250,9250,0
|
|
20240509,181600,5434223770,9250,9250,9250,9250,0
|
|
20240509,181500,5434223770,9250,9250,9250,9250,0
|
|
20240509,181400,5434223770,9250,9250,9250,9250,0
|
|
20240509,181300,5434223770,9250,9250,9250,9250,0
|
|
20240509,181200,5434223770,9250,9250,9250,9250,0
|
|
20240509,181100,5434223770,9250,9250,9250,9250,0
|
|
20240509,181000,5434223770,9250,9250,9250,9250,0
|
|
20240509,180900,5434223770,9250,9250,9250,9250,0
|
|
20240509,180800,5434223770,9250,9250,9250,9250,0
|
|
20240509,180700,5434223770,9250,9250,9250,9250,0
|
|
20240509,180600,5434223770,9250,9250,9250,9250,0
|
|
20240509,180500,5434223770,9250,9250,9250,9250,0
|
|
20240509,180400,5434223770,9250,9250,9250,9250,0
|
|
20240509,180300,5434223770,9250,9250,9250,9250,0
|
|
20240509,180200,5434223770,9250,9250,9250,9250,0
|
|
20240509,180100,5434223770,9250,9250,9250,9250,0
|
|
20240509,180000,5434223770,9250,9250,9250,9250,0
|
|
20240509,175900,5434223770,9250,9250,9250,9250,0
|
|
20240509,175800,5434223770,9250,9250,9250,9250,0
|
|
20240509,175700,5434223770,9250,9250,9250,9250,0
|
|
20240509,175600,5434223770,9250,9250,9250,9250,0
|
|
20240509,175500,5434223770,9250,9250,9250,9250,0
|
|
20240509,175400,5434223770,9250,9250,9250,9250,0
|
|
20240509,175300,5434223770,9250,9250,9250,9250,0
|
|
20240509,175200,5434223770,9250,9250,9250,9250,0
|
|
20240509,175100,5434223770,9250,9250,9250,9250,0
|
|
20240509,175000,5434223770,9250,9250,9250,9250,0
|
|
20240509,174900,5434223770,9250,9250,9250,9250,0
|
|
20240509,174800,5434223770,9250,9250,9250,9250,6652
|
|
20240509,174700,5434223770,9250,9250,9250,9250,0
|
|
20240509,174600,5434223770,9250,9250,9250,9250,0
|
|
20240509,174500,5434223770,9250,9250,9250,9250,0
|
|
20240509,174400,5434223770,9250,9250,9250,9250,0
|
|
20240509,174300,5434223770,9250,9250,9250,9250,0
|
|
20240509,174200,5434223770,9250,9250,9250,9250,0
|
|
20240509,174100,5434223770,9250,9250,9250,9250,0
|
|
20240509,174000,5434223770,9250,9250,9250,9250,0
|
|
20240509,173900,5434223770,9250,9250,9250,9250,0
|
|
20240509,173800,5434223770,9250,9250,9250,9250,0
|
|
20240509,173700,5434223770,9250,9250,9250,9250,0
|
|
20240509,173600,5434223770,9250,9250,9250,9250,0
|
|
20240509,173500,5434223770,9250,9250,9250,9250,0
|
|
20240509,173400,5434223770,9250,9250,9250,9250,0
|
|
20240509,173300,5434223770,9250,9250,9250,9250,0
|
|
20240509,173200,5434223770,9250,9250,9250,9250,0
|
|
20240509,173100,5434223770,9250,9250,9250,9250,0
|
|
20240509,173000,5434223770,9250,9250,9250,9250,0
|
|
20240509,172900,5434223770,9250,9250,9250,9250,0
|
|
20240509,172800,5434223770,9250,9250,9250,9250,0
|
|
20240509,172700,5434223770,9250,9250,9250,9250,0
|
|
20240509,172600,5434223770,9250,9250,9250,9250,0
|
|
20240509,172500,5434223770,9250,9250,9250,9250,0
|
|
20240509,172400,5434223770,9250,9250,9250,9250,0
|
|
20240509,172300,5434223770,9250,9250,9250,9250,0
|
|
20240509,172200,5434223770,9250,9250,9250,9250,0
|
|
20240509,172100,5434223770,9250,9250,9250,9250,0
|
|
20240509,172000,5434223770,9250,9250,9250,9250,0
|
|
20240509,171900,5434223770,9250,9250,9250,9250,0
|
|
20240509,171800,5434223770,9250,9250,9250,9250,6652
|
|
20240509,171700,5434223770,9250,9250,9250,9250,0
|
|
20240509,171600,5434223770,9250,9250,9250,9250,0
|
|
20240509,171500,5434223770,9250,9250,9250,9250,0
|
|
20240509,171400,5434223770,9250,9250,9250,9250,0
|
|
20240509,171300,5434223770,9250,9250,9250,9250,0
|
|
20240509,171200,5434223770,9250,9250,9250,9250,0
|
|
20240509,171100,5434223770,9250,9250,9250,9250,0
|
|
20240509,171000,5434223770,9250,9250,9250,9250,0
|
|
20240509,170900,5434223770,9250,9250,9250,9250,0
|
|
20240509,170800,5434223770,9250,9250,9250,9250,0
|
|
20240509,170700,5434223770,9250,9250,9250,9250,0
|
|
20240509,170600,5434223770,9250,9250,9250,9250,0
|
|
20240509,170500,5434223770,9250,9250,9250,9250,0
|
|
20240509,170400,5434223770,9250,9250,9250,9250,0
|
|
20240509,170300,5434223770,9250,9250,9250,9250,0
|
|
20240509,170200,5434223770,9250,9250,9250,9250,0
|
|
20240509,170100,5434223770,9250,9250,9250,9250,0
|
|
20240509,170000,5434223770,9250,9250,9250,9250,0
|
|
20240509,165900,5434223770,9250,9250,9250,9250,0
|
|
20240509,165800,5434223770,9250,9250,9250,9250,0
|
|
20240509,165700,5434223770,9250,9250,9250,9250,0
|
|
20240509,165600,5434223770,9250,9250,9250,9250,0
|
|
20240509,165500,5434223770,9250,9250,9250,9250,0
|
|
20240509,165400,5434223770,9250,9250,9250,9250,0
|
|
20240509,165300,5434223770,9250,9250,9250,9250,0
|
|
20240509,165200,5434223770,9250,9250,9250,9250,0
|
|
20240509,165100,5434223770,9250,9250,9250,9250,0
|
|
20240509,165000,5434223770,9250,9250,9250,9250,0
|
|
20240509,164900,5434223770,9250,9250,9250,9250,0
|
|
20240509,164800,5434223770,9250,9250,9250,9250,6652
|
|
20240509,164700,5434223770,9250,9250,9250,9250,0
|
|
20240509,164600,5434223770,9250,9250,9250,9250,0
|
|
20240509,164500,5434223770,9250,9250,9250,9250,0
|
|
20240509,164400,5434223770,9250,9250,9250,9250,0
|
|
20240509,164300,5434223770,9250,9250,9250,9250,0
|
|
20240509,164200,5434223770,9250,9250,9250,9250,0
|
|
20240509,164100,5434223770,9250,9250,9250,9250,0
|
|
20240509,164000,5434223770,9250,9250,9250,9250,0
|
|
20240509,163900,5434223770,9250,9250,9250,9250,0
|
|
20240509,163800,5434223770,9250,9250,9250,9250,0
|
|
20240509,163700,5434223770,9250,9250,9250,9250,0
|
|
20240509,163600,5434223770,9250,9250,9250,9250,0
|
|
20240509,163500,5434223770,9250,9250,9250,9250,0
|
|
20240509,163400,5434223770,9250,9250,9250,9250,0
|
|
20240509,163300,5434223770,9250,9250,9250,9250,0
|
|
20240509,163200,5434223770,9250,9250,9250,9250,0
|
|
20240509,163100,5434223770,9250,9250,9250,9250,0
|
|
20240509,163000,5434223770,9250,9250,9250,9250,0
|
|
20240509,162900,5434223770,9250,9250,9250,9250,0
|
|
20240509,162800,5434223770,9250,9250,9250,9250,0
|
|
20240509,162700,5434223770,9250,9250,9250,9250,0
|
|
20240509,162600,5434223770,9250,9250,9250,9250,0
|
|
20240509,162500,5434223770,9250,9250,9250,9250,0
|
|
20240509,162400,5434223770,9250,9250,9250,9250,0
|
|
20240509,162300,5434223770,9250,9250,9250,9250,0
|
|
20240509,162200,5434223770,9250,9250,9250,9250,0
|
|
20240509,162100,5434223770,9250,9250,9250,9250,0
|
|
20240509,162000,5434223770,9250,9250,9250,9250,0
|
|
20240509,161900,5434223770,9250,9250,9250,9250,0
|
|
20240509,161800,5434223770,9250,9250,9250,9250,6652
|
|
20240509,161700,5434223770,9250,9250,9250,9250,0
|
|
20240509,161600,5434223770,9250,9250,9250,9250,0
|
|
20240509,161500,5434223770,9250,9250,9250,9250,0
|
|
20240509,161400,5434223770,9250,9250,9250,9250,0
|
|
20240509,161300,5434223770,9250,9250,9250,9250,0
|
|
20240509,161200,5434223770,9250,9250,9250,9250,0
|
|
20240509,161100,5434223770,9250,9250,9250,9250,0
|
|
20240509,161000,5434223770,9250,9250,9250,9250,0
|
|
20240509,160900,5434223770,9250,9250,9250,9250,0
|
|
20240509,160800,5434223770,9250,9250,9250,9250,0
|
|
20240509,160700,5434223770,9250,9250,9250,9250,0
|
|
20240509,160600,5434223770,9250,9250,9250,9250,0
|
|
20240509,160500,5434223770,9250,9250,9250,9250,0
|
|
20240509,160400,5434223770,9250,9250,9250,9250,0
|
|
20240509,160300,5434223770,9250,9250,9250,9250,0
|
|
20240509,160200,5434223770,9250,9250,9250,9250,0
|
|
20240509,160100,5434223770,9250,9250,9250,9250,0
|
|
20240509,160000,5434223770,9250,9250,9250,9250,0
|
|
20240509,155900,5434223770,9250,9250,9250,9250,0
|
|
20240509,155800,5434223770,9250,9250,9250,9250,0
|
|
20240509,155700,5434223770,9250,9250,9250,9250,0
|
|
20240509,155600,5434223770,9250,9250,9250,9250,0
|
|
20240509,155500,5434223770,9250,9250,9250,9250,0
|
|
20240509,155400,5434223770,9250,9250,9250,9250,0
|
|
20240509,155300,5434223770,9250,9250,9250,9250,0
|
|
20240509,155200,5434223770,9250,9250,9250,9250,0
|
|
20240509,155100,5434223770,9250,9250,9250,9250,0
|
|
20240509,155000,5434223770,9250,9250,9250,9250,0
|
|
20240509,154900,5434223770,9250,9250,9250,9250,0
|
|
20240509,154800,5434223770,9250,9250,9250,9250,6652
|
|
20240509,154700,5434223770,9250,9250,9250,9250,0
|
|
20240509,154600,5434223770,9250,9250,9250,9250,0
|
|
20240509,154500,5434223770,9250,9250,9250,9250,0
|
|
20240509,154400,5434223770,9250,9250,9250,9250,0
|
|
20240509,154300,5434223770,9250,9250,9250,9250,0
|
|
20240509,154200,5434223770,9250,9250,9250,9250,0
|
|
20240509,154100,5434223770,9250,9250,9250,9250,0
|
|
20240509,154000,5434223770,9250,9250,9250,9250,0
|
|
20240509,153900,5434223770,9250,9250,9250,9250,0
|
|
20240509,153800,5434223770,9250,9250,9250,9250,0
|
|
20240509,153700,5434223770,9250,9250,9250,9250,0
|
|
20240509,153600,5434223770,9250,9250,9250,9250,0
|
|
20240509,153500,5434223770,9250,9250,9250,9250,0
|
|
20240509,153400,5434223770,9250,9250,9250,9250,0
|
|
20240509,153300,5434223770,9250,9250,9250,9250,0
|
|
20240509,153200,5434223770,9250,9250,9250,9250,0
|
|
20240509,153100,5434223770,9250,9250,9250,9250,0
|
|
20240509,153000,5434223770,9250,9250,9250,9250,6652
|
|
20240509,152900,5372692770,9250,9250,9250,9250,0
|
|
20240509,152800,5372692770,9250,9250,9250,9250,0
|
|
20240509,152700,5372692770,9250,9250,9250,9250,0
|
|
20240509,152600,5372692770,9250,9250,9250,9250,0
|
|
20240509,152500,5372692770,9250,9250,9250,9250,0
|
|
20240509,152400,5372692770,9250,9250,9250,9250,0
|
|
20240509,152300,5372692770,9250,9250,9250,9250,0
|
|
20240509,152200,5372692770,9250,9250,9250,9250,0
|
|
20240509,152100,5372692770,9250,9250,9250,9250,0
|
|
20240509,152000,5372692770,9250,9250,9250,9250,0
|
|
20240509,151900,5372692770,9250,9200,9250,9180,3924
|
|
20240509,151800,5336559820,9190,9210,9210,9190,1381
|
|
20240509,151700,5323846180,9210,9200,9220,9200,2581
|
|
20240509,151600,5300073440,9200,9180,9200,9180,404
|
|
20240509,151500,5296364640,9180,9230,9230,9180,19
|
|
20240509,151400,5296189830,9230,9180,9230,9170,3174
|
|
20240509,151300,5266981600,9170,9180,9180,9170,21
|
|
20240509,151200,5266789020,9170,9170,9170,9170,0
|
|
20240509,151100,5266789020,9170,9180,9180,9170,432
|
|
20240509,151000,5262823420,9190,9190,9190,9190,31
|
|
20240509,150900,5262538530,9190,9190,9190,9190,10
|
|
20240509,150800,5262446630,9200,9190,9200,9190,396
|
|
20240509,150700,5258807070,9180,9180,9190,9180,328
|
|
20240509,150600,5255796000,9180,9180,9180,9170,817
|
|
20240509,150500,5248296440,9180,9180,9180,9180,330
|
|
20240509,150400,5245267040,9210,9170,9210,9170,1613
|
|
20240509,150300,5230469830,9180,9180,9180,9180,714
|
|
20240509,150200,5223915310,9210,9210,9210,9170,226
|
|
20240509,150100,5221839430,9170,9200,9210,9170,732
|
|
20240509,150000,5215122270,9180,9220,9220,9180,445
|
|
20240509,145900,5211031840,9220,9210,9230,9210,165
|
|
20240509,145800,5209510060,9230,9240,9240,9230,212
|
|
20240509,145700,5207551880,9240,9170,9240,9170,113
|
|
20240509,145600,5206507930,9230,9190,9240,9190,5342
|
|
20240509,145500,5157278850,9190,9170,9190,9170,409
|
|
20240509,145400,5153520460,9170,9180,9180,9170,1861
|
|
20240509,145300,5136455010,9180,9180,9180,9180,588
|
|
20240509,145200,5131057170,9180,9180,9180,9180,1
|
|
20240509,145100,5131047990,9180,9180,9180,9180,3
|
|
20240509,145000,5131020450,9170,9180,9180,9170,1003
|
|
20240509,144900,5121822900,9180,9190,9190,9180,343
|
|
20240509,144800,5118673290,9180,9190,9190,9170,171
|
|
20240509,144700,5117102900,9170,9170,9170,9170,2732
|
|
20240509,144600,5092050460,9180,9170,9190,9170,322
|
|
20240509,144500,5089097580,9170,9180,9190,9170,1206
|
|
20240509,144400,5078035290,9180,9180,9180,9170,277
|
|
20240509,144300,5075492710,9180,9190,9190,9180,1274
|
|
20240509,144200,5063796610,9190,9200,9200,9180,1117
|
|
20240509,144100,5053531470,9200,9200,9200,9190,395
|
|
20240509,144000,5049897800,9200,9200,9200,9200,141
|
|
20240509,143900,5048600600,9200,9210,9210,9200,641
|
|
20240509,143800,5042703300,9210,9230,9230,9210,1460
|
|
20240509,143700,5029245600,9230,9230,9230,9230,6
|
|
20240509,143600,5029190220,9220,9220,9220,9220,18
|
|
20240509,143500,5029024260,9220,9230,9230,9220,2139
|
|
20240509,143400,5009301970,9230,9220,9230,9220,798
|
|
20240509,143300,5001944320,9220,9180,9220,9180,161
|
|
20240509,143200,5000464400,9180,9220,9220,9180,150
|
|
20240509,143100,4999083240,9180,9180,9180,9180,556
|
|
20240509,143000,4993979160,9180,9180,9210,9170,1797
|
|
20240509,142900,4977495500,9180,9170,9180,9170,136
|
|
20240509,142800,4976248100,9160,9170,9210,9160,77
|
|
20240509,142700,4975542060,9170,9180,9180,9160,3314
|
|
20240509,142600,4945169950,9180,9180,9180,9180,29
|
|
20240509,142500,4944903730,9180,9180,9180,9180,65
|
|
20240509,142400,4944307030,9180,9170,9180,9170,85
|
|
20240509,142300,4943527340,9170,9170,9170,9170,63
|
|
20240509,142200,4942949630,9170,9170,9170,9170,161
|
|
20240509,142100,4941473260,9170,9170,9210,9170,117
|
|
20240509,142000,4940399450,9210,9160,9210,9160,126
|
|
20240509,141900,4939241580,9170,9170,9170,9170,107
|
|
20240509,141800,4938260390,9170,9180,9180,9170,146
|
|
20240509,141700,4936920650,9180,9200,9200,9170,720
|
|
20240509,141600,4930314650,9200,9250,9250,9200,289
|
|
20240509,141500,4927649650,9250,9250,9300,9240,309
|
|
20240509,141400,4924789010,9250,9220,9350,9220,3674
|
|
20240509,141300,4890658490,9230,9290,9300,9230,213
|
|
20240509,141200,4888684300,9300,9190,9300,9190,5010
|
|
20240509,141100,4842244440,9210,9200,9210,9200,366
|
|
20240509,141000,4838874990,9200,9190,9200,9190,3174
|
|
20240509,140900,4809681140,9190,9100,9190,9100,5255
|
|
20240509,140800,4761569780,9100,9100,9110,9090,5192
|
|
20240509,140700,4714340870,9110,9120,9120,9100,846
|
|
20240509,140600,4706635880,9110,9120,9120,9110,241
|
|
20240509,140500,4704438340,9120,9120,9120,9110,39
|
|
20240509,140400,4704082920,9100,9120,9120,9100,116
|
|
20240509,140300,4703026430,9100,9110,9120,9100,163
|
|
20240509,140200,4701541670,9100,9100,9110,9100,75
|
|
20240509,140100,4700858970,9130,9110,9130,9100,906
|
|
20240509,140000,4692605350,9120,9110,9120,9110,51
|
|
20240509,135900,4692140620,9120,9130,9130,9100,1790
|
|
20240509,135800,4675807190,9120,9120,9130,9110,210
|
|
20240509,135700,4673892140,9100,9110,9130,9100,1662
|
|
20240509,135600,4658727180,9110,9110,9110,9110,693
|
|
20240509,135500,4652413950,9120,9110,9130,9110,85
|
|
20240509,135400,4651639180,9130,9100,9130,9100,280
|
|
20240509,135300,4649085810,9110,9090,9110,9090,210
|
|
20240509,135200,4647174810,9090,9100,9100,9090,68
|
|
20240509,135100,4646556060,9100,9090,9110,9090,353
|
|
20240509,135000,4643345910,9090,9090,9090,9080,339
|
|
20240509,134900,4640264420,9090,9090,9090,9080,316
|
|
20240509,134800,4637392670,9090,9090,9090,9080,673
|
|
20240509,134700,4631277910,9090,9090,9090,9080,1483
|
|
20240509,134600,4617807110,9090,9090,9090,9080,172
|
|
20240509,134500,4616243840,9100,9100,9100,9080,5595
|
|
20240509,134400,4565412270,9100,9100,9100,9090,1354
|
|
20240509,134300,4553094700,9100,9100,9100,9090,1302
|
|
20240509,134200,4541253610,9100,9110,9120,9100,2984
|
|
20240509,134100,4514092740,9120,9130,9140,9110,1696
|
|
20240509,134000,4498632860,9140,9120,9140,9120,270
|
|
20240509,133900,4496166260,9120,9140,9140,9110,814
|
|
20240509,133800,4488747520,9110,9120,9120,9110,113
|
|
20240509,133700,4487717050,9120,9120,9120,9110,66
|
|
20240509,133600,4487115560,9120,9130,9140,9110,1291
|
|
20240509,133500,4475339230,9140,9140,9150,9130,120
|
|
20240509,133400,4474242220,9140,9130,9140,9130,134
|
|
20240509,133300,4473018520,9130,9140,9140,9130,667
|
|
20240509,133200,4466928690,9140,9130,9140,9120,697
|
|
20240509,133100,4460565320,9120,9120,9130,9120,218
|
|
20240509,133000,4458576330,9130,9130,9130,9120,72
|
|
20240509,132900,4457919150,9130,9130,9130,9120,233
|
|
20240509,132800,4455792310,9130,9130,9130,9120,106
|
|
20240509,132700,4454824770,9130,9150,9150,9130,512
|
|
20240509,132600,4450147250,9140,9130,9140,9130,734
|
|
20240509,132500,4443438500,9120,9120,9120,9110,2315
|
|
20240509,132400,4422326180,9110,9110,9120,9100,2078
|
|
20240509,132300,4403377470,9110,9110,9110,9110,22
|
|
20240509,132200,4403177050,9110,9120,9120,9100,314
|
|
20240509,132100,4400316370,9110,9110,9120,9100,1516
|
|
20240509,132000,4386515380,9120,9110,9120,9100,393
|
|
20240509,131900,4382935220,9110,9110,9110,9100,332
|
|
20240509,131800,4379913480,9120,9110,9120,9100,447
|
|
20240509,131700,4375841450,9110,9090,9110,9090,431
|
|
20240509,131600,4371920660,9100,9120,9120,9100,4636
|
|
20240509,131500,4329704600,9120,9120,9120,9110,94
|
|
20240509,131400,4328847730,9120,9120,9120,9110,122
|
|
20240509,131300,4327735740,9120,9120,9120,9110,382
|
|
20240509,131200,4324252110,9110,9110,9120,9100,259
|
|
20240509,131100,4321892830,9100,9120,9120,9100,4603
|
|
20240509,131000,4279968570,9120,9110,9120,9110,496
|
|
20240509,130900,4275449770,9110,9130,9150,9110,1621
|
|
20240509,130800,4260661750,9130,9130,9140,9120,175
|
|
20240509,130700,4259064290,9130,9120,9160,9120,333
|
|
20240509,130600,4256023270,9130,9160,9160,9120,10573
|
|
20240509,130500,4159454780,9140,9150,9170,9140,69
|
|
20240509,130400,4158823980,9150,9150,9150,9140,260
|
|
20240509,130300,4156445260,9160,9150,9160,9140,380
|
|
20240509,130200,4152970990,9150,9150,9150,9140,185
|
|
20240509,130100,4151278730,9150,9150,9170,9140,1547
|
|
20240509,130000,4137123440,9160,9160,9160,9150,129
|
|
20240509,125900,4135942100,9140,9150,9160,9140,761
|
|
20240509,125800,4128979420,9150,9140,9150,9140,276
|
|
20240509,125700,4126454510,9170,9170,9200,9120,3894
|
|
20240509,125600,4090804280,9160,9170,9200,9160,4683
|
|
20240509,125500,4047835520,9170,9180,9200,9170,307
|
|
20240509,125400,4045012860,9180,9200,9200,9170,143
|
|
20240509,125300,4043698170,9200,9170,9200,9170,102
|
|
20240509,125200,4042761540,9200,9190,9200,9170,625
|
|
20240509,125100,4037025290,9170,9170,9190,9170,554
|
|
20240509,125000,4031944890,9190,9190,9190,9170,340
|
|
20240509,124900,4028820330,9160,9150,9190,9150,118
|
|
20240509,124800,4027740180,9160,9160,9190,9150,337
|
|
20240509,124700,4024653460,9160,9160,9200,9160,1631
|
|
20240509,124600,4009703500,9200,9190,9200,9160,1141
|
|
20240509,124500,3999230920,9190,9190,9200,9150,567
|
|
20240509,124400,3994018030,9190,9190,9190,9180,558
|
|
20240509,124300,3988890230,9190,9150,9190,9140,2171
|
|
20240509,124200,3968946170,9160,9140,9170,9130,958
|
|
20240509,124100,3960193520,9160,9140,9180,9120,2028
|
|
20240509,124000,3941690820,9130,9150,9150,9130,249
|
|
20240509,123900,3939416930,9190,9150,9190,9130,360
|
|
20240509,123800,3936120230,9140,9190,9190,9140,3289
|
|
20240509,123700,3906015700,9190,9170,9190,9170,265
|
|
20240509,123600,3903585610,9190,9160,9190,9150,676
|
|
20240509,123500,3897384990,9180,9150,9180,9150,1117
|
|
20240509,123400,3887154190,9160,9160,9160,9160,251
|
|
20240509,123300,3884855030,9160,9200,9200,9150,2631
|
|
20240509,123200,3860729940,9190,9180,9190,9160,258
|
|
20240509,123100,3858362790,9180,9150,9190,9150,278
|
|
20240509,123000,3855812700,9150,9190,9190,9150,444
|
|
20240509,122900,3851749450,9150,9140,9150,9140,5240
|
|
20240509,122800,3803803620,9110,9100,9110,9090,9602
|
|
20240509,122700,3716349100,9100,9110,9110,9090,776
|
|
20240509,122600,3709287170,9110,9110,9110,9100,1681
|
|
20240509,122500,3693973340,9100,9110,9110,9100,2464
|
|
20240509,122400,3671547450,9110,9110,9120,9100,5062
|
|
20240509,122300,3625429530,9100,9130,9130,9100,8041
|
|
20240509,122200,3552113940,9120,9140,9140,9120,4964
|
|
20240509,122100,3506767070,9150,9160,9170,9140,6897
|
|
20240509,122000,3443634760,9170,9190,9190,9170,2984
|
|
20240509,121900,3416245970,9190,9200,9200,9190,191
|
|
20240509,121800,3414489110,9200,9190,9200,9190,1078
|
|
20240509,121700,3404572050,9200,9180,9200,9180,204
|
|
20240509,121600,3402698580,9180,9190,9190,9180,51
|
|
20240509,121500,3402230350,9180,9180,9200,9180,63
|
|
20240509,121400,3401651690,9200,9200,9200,9180,43
|
|
20240509,121300,3401256500,9190,9180,9200,9180,790
|
|
20240509,121200,3393991300,9200,9200,9200,9200,233
|
|
20240509,121100,3391847700,9200,9160,9200,9150,885
|
|
20240509,121000,3383744990,9150,9160,9160,9150,5279
|
|
20240509,120900,3335391770,9150,9150,9180,9150,729
|
|
20240509,120800,3328721360,9140,9180,9180,9140,1140
|
|
20240509,120700,3318291700,9170,9160,9170,9160,35
|
|
20240509,120600,3317971010,9150,9160,9170,9150,1155
|
|
20240509,120500,3307400290,9150,9170,9170,9150,262
|
|
20240509,120400,3305000170,9170,9180,9180,9170,611
|
|
20240509,120300,3299392730,9180,9200,9200,9180,2426
|
|
20240509,120200,3277073910,9200,9200,9210,9190,1003
|
|
20240509,120100,3267847530,9220,9220,9220,9220,0
|
|
20240509,120000,3267847530,9220,9190,9220,9190,1581
|
|
20240509,115900,3253307100,9190,9180,9190,9160,138
|
|
20240509,115800,3252042630,9140,9160,9160,9130,3431
|
|
20240509,115700,3220669710,9190,9190,9190,9150,3370
|
|
20240509,115600,3189767760,9190,9200,9220,9190,835
|
|
20240509,115500,3182087780,9210,9220,9220,9210,315
|
|
20240509,115400,3179185470,9200,9200,9210,9190,1326
|
|
20240509,115300,3166986390,9200,9240,9240,9190,18462
|
|
20240509,115200,2996931580,9250,9250,9250,9250,80
|
|
20240509,115100,2996191580,9250,9250,9250,9250,54
|
|
20240509,115000,2995692080,9250,9250,9260,9250,168
|
|
20240509,114900,2994138000,9250,9250,9250,9250,0
|
|
20240509,114800,2994138000,9250,9250,9250,9250,0
|
|
20240509,114700,2994138000,9250,9240,9250,9240,1186
|
|
20240509,114600,2983179130,9240,9240,9240,9240,438
|
|
20240509,114500,2979132010,9240,9240,9240,9240,1378
|
|
20240509,114400,2966399290,9240,9230,9240,9230,477
|
|
20240509,114300,2961992360,9240,9250,9250,9230,4232
|
|
20240509,114200,2922890650,9240,9250,9250,9240,1319
|
|
20240509,114100,2910695700,9240,9260,9260,9240,492
|
|
20240509,114000,2906144540,9260,9250,9260,9240,268
|
|
20240509,113900,2903665820,9240,9250,9270,9240,1484
|
|
20240509,113800,2889922680,9250,9240,9270,9240,69
|
|
20240509,113700,2889284480,9240,9240,9270,9240,135
|
|
20240509,113600,2888036150,9230,9250,9250,9230,2389
|
|
20240509,113500,2865976920,9250,9240,9270,9240,3384
|
|
20240509,113400,2834674740,9250,9260,9260,9250,197
|
|
20240509,113300,2832852480,9250,9230,9250,9230,452
|
|
20240509,113200,2828676430,9240,9250,9260,9240,1543
|
|
20240509,113100,2814414260,9240,9270,9270,9240,8976
|
|
20240509,113000,2731335030,9270,9270,9280,9270,484
|
|
20240509,112900,2726848330,9270,9290,9290,9270,1560
|
|
20240509,112800,2712376950,9290,9290,9290,9270,2920
|
|
20240509,112700,2685279270,9290,9300,9300,9280,3473
|
|
20240509,112600,2653040890,9300,9290,9330,9290,387
|
|
20240509,112500,2649445540,9290,9290,9290,9280,2538
|
|
20240509,112400,2625871390,9300,9330,9330,9300,3841
|
|
20240509,112300,2590122440,9330,9340,9340,9330,1000
|
|
20240509,112200,2580792090,9330,9330,9330,9330,44
|
|
20240509,112100,2580381570,9330,9350,9350,9330,47
|
|
20240509,112000,2579942640,9350,9340,9350,9330,178
|
|
20240509,111900,2578280130,9330,9330,9330,9330,0
|
|
20240509,111800,2578280130,9330,9340,9340,9320,2427
|
|
20240509,111700,2555629890,9350,9350,9350,9350,454
|
|
20240509,111600,2551384990,9340,9330,9340,9330,1091
|
|
20240509,111500,2541196050,9340,9330,9340,9330,131
|
|
20240509,111400,2539973480,9340,9330,9340,9330,1175
|
|
20240509,111300,2528999980,9330,9330,9330,9330,270
|
|
20240509,111200,2526480880,9330,9340,9340,9330,172
|
|
20240509,111100,2524875280,9340,9330,9340,9330,47
|
|
20240509,111000,2524436450,9340,9340,9340,9330,1012
|
|
20240509,110900,2514985870,9340,9340,9340,9340,237
|
|
20240509,110800,2512772290,9330,9340,9340,9330,169
|
|
20240509,110700,2511195410,9340,9340,9340,9330,389
|
|
20240509,110600,2507565830,9330,9330,9330,9330,94
|
|
20240509,110500,2506688810,9330,9330,9330,9330,9
|
|
20240509,110400,2506604840,9320,9320,9320,9320,100
|
|
20240509,110300,2505672840,9320,9310,9320,9310,730
|
|
20240509,110200,2498869750,9310,9310,9320,9310,889
|
|
20240509,110100,2490593130,9310,9310,9310,9310,6
|
|
20240509,110000,2490537270,9300,9310,9310,9300,393
|
|
20240509,105900,2486881330,9320,9310,9320,9310,175
|
|
20240509,105800,2485250670,9310,9300,9310,9300,7
|
|
20240509,105700,2485185550,9310,9300,9310,9300,22
|
|
20240509,105600,2484980930,9310,9320,9320,9310,215
|
|
20240509,105500,2482979070,9310,9310,9310,9310,190
|
|
20240509,105400,2481210170,9310,9320,9330,9310,1285
|
|
20240509,105300,2469236130,9320,9320,9320,9320,535
|
|
20240509,105200,2464249930,9320,9320,9320,9320,0
|
|
20240509,105100,2464249930,9320,9320,9330,9320,471
|
|
20240509,105000,2459859830,9320,9310,9320,9310,116
|
|
20240509,104900,2458779650,9300,9300,9300,9300,66
|
|
20240509,104800,2458165850,9300,9290,9300,9290,1625
|
|
20240509,104700,2443063360,9290,9300,9300,9290,1417
|
|
20240509,104600,2429885680,9300,9300,9300,9300,64
|
|
20240509,104500,2429290480,9300,9300,9300,9300,2320
|
|
20240509,104400,2407714480,9310,9320,9320,9310,140
|
|
20240509,104300,2406410980,9320,9320,9320,9320,134
|
|
20240509,104200,2405162100,9320,9320,9320,9310,519
|
|
20240509,104100,2400325210,9320,9320,9320,9300,511
|
|
20240509,104000,2395570470,9320,9310,9320,9310,746
|
|
20240509,103900,2388619040,9310,9320,9320,9310,509
|
|
20240509,103800,2383880140,9320,9300,9320,9300,420
|
|
20240509,103700,2379972920,9300,9320,9320,9300,329
|
|
20240509,103600,2376910050,9320,9310,9320,9310,926
|
|
20240509,103500,2368281870,9300,9330,9330,9300,2242
|
|
20240509,103400,2347419010,9330,9350,9350,9330,331
|
|
20240509,103300,2344328240,9350,9340,9350,9340,793
|
|
20240509,103200,2336914690,9350,9330,9350,9320,989
|
|
20240509,103100,2327686670,9340,9340,9370,9340,219
|
|
20240509,103000,2325641010,9340,9330,9340,9320,1019
|
|
20240509,102900,2316126680,9330,9340,9340,9330,369
|
|
20240509,102800,2312683900,9340,9340,9350,9340,424
|
|
20240509,102700,2308723700,9340,9360,9360,9340,601
|
|
20240509,102600,2303105020,9360,9360,9370,9360,905
|
|
20240509,102500,2294634200,9350,9340,9360,9330,326
|
|
20240509,102400,2291589870,9340,9340,9360,9340,255
|
|
20240509,102300,2289207030,9340,9370,9390,9340,714
|
|
20240509,102200,2282527910,9370,9380,9390,9370,560
|
|
20240509,102100,2277277430,9390,9400,9400,9390,175
|
|
20240509,102000,2275632920,9390,9370,9400,9370,2688
|
|
20240509,101900,2250373890,9370,9360,9380,9350,577
|
|
20240509,101800,2244966010,9360,9350,9360,9350,178
|
|
20240509,101700,2243301270,9350,9350,9350,9340,1539
|
|
20240509,101600,2228914790,9350,9310,9350,9310,6035
|
|
20240509,101500,2172698590,9310,9300,9310,9300,534
|
|
20240509,101400,2167732350,9300,9290,9310,9290,1564
|
|
20240509,101300,2153195080,9300,9300,9310,9290,566
|
|
20240509,101200,2147931100,9300,9300,9300,9290,988
|
|
20240509,101100,2138744760,9290,9240,9290,9240,1281
|
|
20240509,101000,2126878200,9250,9250,9250,9230,1591
|
|
20240509,100900,2112165660,9240,9270,9300,9230,8213
|
|
20240509,100800,2036200330,9260,9250,9300,9250,2040
|
|
20240509,100700,2017294280,9310,9340,9340,9250,38292
|
|
20240509,100600,1660876750,9330,9360,9370,9330,4731
|
|
20240509,100500,1616684430,9360,9370,9370,9350,1676
|
|
20240509,100400,1601008090,9370,9370,9380,9360,98
|
|
20240509,100300,1600090410,9370,9360,9380,9350,3836
|
|
20240509,100200,1564197850,9360,9400,9400,9360,2604
|
|
20240509,100100,1539821010,9370,9390,9390,9370,2129
|
|
20240509,100000,1519857110,9400,9410,9410,9390,5
|
|
20240509,095900,1519810120,9390,9400,9400,9380,1184
|
|
20240509,095800,1508702290,9430,9390,9430,9390,353
|
|
20240509,095700,1505387540,9390,9390,9400,9380,634
|
|
20240509,095600,1499434290,9400,9400,9410,9390,799
|
|
20240509,095500,1491924820,9400,9420,9430,9400,227
|
|
20240509,095400,1489786550,9430,9400,9430,9390,1503
|
|
20240509,095300,1475666810,9430,9390,9430,9380,340
|
|
20240509,095200,1472473710,9390,9420,9430,9390,8707
|
|
20240509,095100,1390619240,9420,9420,9420,9410,670
|
|
20240509,095000,1384307990,9420,9450,9450,9420,89
|
|
20240509,094900,1383468710,9450,9450,9460,9400,5273
|
|
20240509,094800,1333809140,9460,9470,9480,9460,304
|
|
20240509,094700,1330932410,9460,9470,9470,9460,257
|
|
20240509,094600,1328501090,9470,9460,9470,9460,140
|
|
20240509,094500,1327176460,9460,9460,9460,9450,126
|
|
20240509,094400,1325984800,9450,9450,9460,9450,1125
|
|
20240509,094300,1315344620,9450,9460,9460,9450,9
|
|
20240509,094200,1315259550,9460,9460,9460,9440,214
|
|
20240509,094100,1313237210,9460,9440,9460,9430,220
|
|
20240509,094000,1311161910,9460,9460,9460,9460,1
|
|
20240509,093900,1311152450,9420,9430,9470,9420,1998
|
|
20240509,093800,1292322130,9420,9430,9430,9420,2284
|
|
20240509,093700,1270796570,9430,9460,9460,9430,1665
|
|
20240509,093600,1255073500,9460,9480,9480,9460,862
|
|
20240509,093500,1246911180,9460,9460,9460,9460,202
|
|
20240509,093400,1245000260,9480,9450,9480,9450,350
|
|
20240509,093300,1241684960,9450,9500,9500,9450,62
|
|
20240509,093200,1241097960,9440,9490,9500,9440,3432
|
|
20240509,093100,1208577780,9480,9480,9490,9480,874
|
|
20240509,093000,1200292060,9480,9470,9480,9470,847
|
|
20240509,092900,1192262660,9460,9470,9480,9460,1235
|
|
20240509,092800,1180569210,9470,9470,9480,9470,544
|
|
20240509,092700,1175412300,9460,9420,9460,9400,9175
|
|
20240509,092600,1088862910,9400,9400,9420,9400,622
|
|
20240509,092500,1083015960,9420,9370,9420,9370,1074
|
|
20240509,092400,1072925760,9370,9390,9390,9360,4242
|
|
20240509,092300,1033189630,9370,9360,9370,9360,1506
|
|
20240509,092200,1019085200,9360,9390,9390,9360,2373
|
|
20240509,092100,996847220,9390,9420,9420,9390,1267
|
|
20240509,092000,984945660,9440,9440,9440,9410,1805
|
|
20240509,091900,967946290,9410,9380,9440,9370,1897
|
|
20240509,091800,950096950,9370,9360,9370,9350,1238
|
|
20240509,091700,938504300,9340,9340,9360,9330,916
|
|
20240509,091600,929947860,9340,9350,9350,9310,4039
|
|
20240509,091500,892272490,9370,9330,9370,9320,3543
|
|
20240509,091400,859234080,9370,9340,9370,9330,7192
|
|
20240509,091300,792089580,9340,9340,9360,9340,3328
|
|
20240509,091200,761001180,9370,9350,9390,9330,5991
|
|
20240509,091100,705004290,9390,9350,9410,9340,9537
|
|
20240509,091000,615816720,9350,9410,9440,9340,5185
|
|
20240509,090900,567201320,9410,9430,9450,9390,5112
|
|
20240509,090800,519107230,9420,9480,9480,9320,9701
|
|
20240509,090700,427750880,9480,9550,9560,9480,18668
|
|
20240509,090600,250069850,9550,9540,9580,9540,1555
|
|
20240509,090500,235219180,9540,9540,9580,9530,4963
|
|
20240509,090400,187797600,9550,9540,9580,9530,2968
|
|
20240509,090300,159455880,9530,9610,9610,9520,4475
|
|
20240509,090200,116679030,9610,9680,9680,9610,4728
|
|
20240509,090100,71068900,9680,9700,9730,9660,2766
|
|
20240509,090000,44287010,9700,9700,9700,9600,4376
|