591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,184800,1850456140,9220,9220,9220,9220,2416
|
|
20240510,184700,1850456140,9220,9220,9220,9220,0
|
|
20240510,184600,1850456140,9220,9220,9220,9220,0
|
|
20240510,184500,1850456140,9220,9220,9220,9220,0
|
|
20240510,184400,1850456140,9220,9220,9220,9220,0
|
|
20240510,184300,1850456140,9220,9220,9220,9220,0
|
|
20240510,184200,1850456140,9220,9220,9220,9220,0
|
|
20240510,184100,1850456140,9220,9220,9220,9220,0
|
|
20240510,184000,1850456140,9220,9220,9220,9220,0
|
|
20240510,183900,1850456140,9220,9220,9220,9220,0
|
|
20240510,183800,1850456140,9220,9220,9220,9220,0
|
|
20240510,183700,1850456140,9220,9220,9220,9220,0
|
|
20240510,183600,1850456140,9220,9220,9220,9220,0
|
|
20240510,183500,1850456140,9220,9220,9220,9220,0
|
|
20240510,183400,1850456140,9220,9220,9220,9220,0
|
|
20240510,183300,1850456140,9220,9220,9220,9220,0
|
|
20240510,183200,1850456140,9220,9220,9220,9220,0
|
|
20240510,183100,1850456140,9220,9220,9220,9220,0
|
|
20240510,183000,1850456140,9220,9220,9220,9220,0
|
|
20240510,182900,1850456140,9220,9220,9220,9220,0
|
|
20240510,182800,1850456140,9220,9220,9220,9220,0
|
|
20240510,182700,1850456140,9220,9220,9220,9220,0
|
|
20240510,182600,1850456140,9220,9220,9220,9220,0
|
|
20240510,182500,1850456140,9220,9220,9220,9220,0
|
|
20240510,182400,1850456140,9220,9220,9220,9220,0
|
|
20240510,182300,1850456140,9220,9220,9220,9220,0
|
|
20240510,182200,1850456140,9220,9220,9220,9220,0
|
|
20240510,182100,1850456140,9220,9220,9220,9220,0
|
|
20240510,182000,1850456140,9220,9220,9220,9220,0
|
|
20240510,181900,1850456140,9220,9220,9220,9220,0
|
|
20240510,181800,1850456140,9220,9220,9220,9220,2416
|
|
20240510,181700,1850456140,9220,9220,9220,9220,0
|
|
20240510,181600,1850456140,9220,9220,9220,9220,0
|
|
20240510,181500,1850456140,9220,9220,9220,9220,0
|
|
20240510,181400,1850456140,9220,9220,9220,9220,0
|
|
20240510,181300,1850456140,9220,9220,9220,9220,0
|
|
20240510,181200,1850456140,9220,9220,9220,9220,0
|
|
20240510,181100,1850456140,9220,9220,9220,9220,0
|
|
20240510,181000,1850456140,9220,9220,9220,9220,0
|
|
20240510,180900,1850456140,9220,9220,9220,9220,0
|
|
20240510,180800,1850456140,9220,9220,9220,9220,0
|
|
20240510,180700,1850456140,9220,9220,9220,9220,0
|
|
20240510,180600,1850456140,9220,9220,9220,9220,0
|
|
20240510,180500,1850456140,9220,9220,9220,9220,0
|
|
20240510,180400,1850456140,9220,9220,9220,9220,0
|
|
20240510,180300,1850456140,9220,9220,9220,9220,0
|
|
20240510,180200,1850456140,9220,9220,9220,9220,0
|
|
20240510,180100,1850456140,9220,9220,9220,9220,0
|
|
20240510,180000,1850456140,9220,9220,9220,9220,0
|
|
20240510,175900,1850456140,9220,9220,9220,9220,0
|
|
20240510,175800,1850456140,9220,9220,9220,9220,0
|
|
20240510,175700,1850456140,9220,9220,9220,9220,0
|
|
20240510,175600,1850456140,9220,9220,9220,9220,0
|
|
20240510,175500,1850456140,9220,9220,9220,9220,0
|
|
20240510,175400,1850456140,9220,9220,9220,9220,0
|
|
20240510,175300,1850456140,9220,9220,9220,9220,0
|
|
20240510,175200,1850456140,9220,9220,9220,9220,0
|
|
20240510,175100,1850456140,9220,9220,9220,9220,0
|
|
20240510,175000,1850456140,9220,9220,9220,9220,0
|
|
20240510,174900,1850456140,9220,9220,9220,9220,0
|
|
20240510,174800,1850456140,9220,9220,9220,9220,2416
|
|
20240510,174700,1850456140,9220,9220,9220,9220,0
|
|
20240510,174600,1850456140,9220,9220,9220,9220,0
|
|
20240510,174500,1850456140,9220,9220,9220,9220,0
|
|
20240510,174400,1850456140,9220,9220,9220,9220,0
|
|
20240510,174300,1850456140,9220,9220,9220,9220,0
|
|
20240510,174200,1850456140,9220,9220,9220,9220,0
|
|
20240510,174100,1850456140,9220,9220,9220,9220,0
|
|
20240510,174000,1850456140,9220,9220,9220,9220,0
|
|
20240510,173900,1850456140,9220,9220,9220,9220,0
|
|
20240510,173800,1850456140,9220,9220,9220,9220,0
|
|
20240510,173700,1850456140,9220,9220,9220,9220,0
|
|
20240510,173600,1850456140,9220,9220,9220,9220,0
|
|
20240510,173500,1850456140,9220,9220,9220,9220,0
|
|
20240510,173400,1850456140,9220,9220,9220,9220,0
|
|
20240510,173300,1850456140,9220,9220,9220,9220,0
|
|
20240510,173200,1850456140,9220,9220,9220,9220,0
|
|
20240510,173100,1850456140,9220,9220,9220,9220,0
|
|
20240510,173000,1850456140,9220,9220,9220,9220,0
|
|
20240510,172900,1850456140,9220,9220,9220,9220,0
|
|
20240510,172800,1850456140,9220,9220,9220,9220,0
|
|
20240510,172700,1850456140,9220,9220,9220,9220,0
|
|
20240510,172600,1850456140,9220,9220,9220,9220,0
|
|
20240510,172500,1850456140,9220,9220,9220,9220,0
|
|
20240510,172400,1850456140,9220,9220,9220,9220,0
|
|
20240510,172300,1850456140,9220,9220,9220,9220,0
|
|
20240510,172200,1850456140,9220,9220,9220,9220,0
|
|
20240510,172100,1850456140,9220,9220,9220,9220,0
|
|
20240510,172000,1850456140,9220,9220,9220,9220,0
|
|
20240510,171900,1850456140,9220,9220,9220,9220,0
|
|
20240510,171800,1850456140,9220,9220,9220,9220,2416
|
|
20240510,171700,1850456140,9220,9220,9220,9220,0
|
|
20240510,171600,1850456140,9220,9220,9220,9220,0
|
|
20240510,171500,1850456140,9220,9220,9220,9220,0
|
|
20240510,171400,1850456140,9220,9220,9220,9220,0
|
|
20240510,171300,1850456140,9220,9220,9220,9220,0
|
|
20240510,171200,1850456140,9220,9220,9220,9220,0
|
|
20240510,171100,1850456140,9220,9220,9220,9220,0
|
|
20240510,171000,1850456140,9220,9220,9220,9220,0
|
|
20240510,170900,1850456140,9220,9220,9220,9220,0
|
|
20240510,170800,1850456140,9220,9220,9220,9220,0
|
|
20240510,170700,1850456140,9220,9220,9220,9220,0
|
|
20240510,170600,1850456140,9220,9220,9220,9220,0
|
|
20240510,170500,1850456140,9220,9220,9220,9220,0
|
|
20240510,170400,1850456140,9220,9220,9220,9220,0
|
|
20240510,170300,1850456140,9220,9220,9220,9220,0
|
|
20240510,170200,1850456140,9220,9220,9220,9220,0
|
|
20240510,170100,1850456140,9220,9220,9220,9220,0
|
|
20240510,170000,1850456140,9220,9220,9220,9220,0
|
|
20240510,165900,1850456140,9220,9220,9220,9220,0
|
|
20240510,165800,1850456140,9220,9220,9220,9220,0
|
|
20240510,165700,1850456140,9220,9220,9220,9220,0
|
|
20240510,165600,1850456140,9220,9220,9220,9220,0
|
|
20240510,165500,1850456140,9220,9220,9220,9220,0
|
|
20240510,165400,1850456140,9220,9220,9220,9220,0
|
|
20240510,165300,1850456140,9220,9220,9220,9220,0
|
|
20240510,165200,1850456140,9220,9220,9220,9220,0
|
|
20240510,165100,1850456140,9220,9220,9220,9220,0
|
|
20240510,165000,1850456140,9220,9220,9220,9220,0
|
|
20240510,164900,1850456140,9220,9220,9220,9220,0
|
|
20240510,164800,1850456140,9220,9220,9220,9220,2416
|
|
20240510,164700,1850456140,9220,9220,9220,9220,0
|
|
20240510,164600,1850456140,9220,9220,9220,9220,0
|
|
20240510,164500,1850456140,9220,9220,9220,9220,0
|
|
20240510,164400,1850456140,9220,9220,9220,9220,0
|
|
20240510,164300,1850456140,9220,9220,9220,9220,0
|
|
20240510,164200,1850456140,9220,9220,9220,9220,0
|
|
20240510,164100,1850456140,9220,9220,9220,9220,0
|
|
20240510,164000,1850456140,9220,9220,9220,9220,0
|
|
20240510,163900,1850456140,9220,9220,9220,9220,0
|
|
20240510,163800,1850456140,9220,9220,9220,9220,0
|
|
20240510,163700,1850456140,9220,9220,9220,9220,0
|
|
20240510,163600,1850456140,9220,9220,9220,9220,0
|
|
20240510,163500,1850456140,9220,9220,9220,9220,0
|
|
20240510,163400,1850456140,9220,9220,9220,9220,0
|
|
20240510,163300,1850456140,9220,9220,9220,9220,0
|
|
20240510,163200,1850456140,9220,9220,9220,9220,0
|
|
20240510,163100,1850456140,9220,9220,9220,9220,0
|
|
20240510,163000,1850456140,9220,9220,9220,9220,0
|
|
20240510,162900,1850456140,9220,9220,9220,9220,0
|
|
20240510,162800,1850456140,9220,9220,9220,9220,0
|
|
20240510,162700,1850456140,9220,9220,9220,9220,0
|
|
20240510,162600,1850456140,9220,9220,9220,9220,0
|
|
20240510,162500,1850456140,9220,9220,9220,9220,0
|
|
20240510,162400,1850456140,9220,9220,9220,9220,0
|
|
20240510,162300,1850456140,9220,9220,9220,9220,0
|
|
20240510,162200,1850456140,9220,9220,9220,9220,0
|
|
20240510,162100,1850456140,9220,9220,9220,9220,0
|
|
20240510,162000,1850456140,9220,9220,9220,9220,0
|
|
20240510,161900,1850456140,9220,9220,9220,9220,0
|
|
20240510,161800,1850456140,9220,9220,9220,9220,2416
|
|
20240510,161700,1850456140,9220,9220,9220,9220,0
|
|
20240510,161600,1850456140,9220,9220,9220,9220,0
|
|
20240510,161500,1850456140,9220,9220,9220,9220,0
|
|
20240510,161400,1850456140,9220,9220,9220,9220,0
|
|
20240510,161300,1850456140,9220,9220,9220,9220,0
|
|
20240510,161200,1850456140,9220,9220,9220,9220,0
|
|
20240510,161100,1850456140,9220,9220,9220,9220,0
|
|
20240510,161000,1850456140,9220,9220,9220,9220,0
|
|
20240510,160900,1850456140,9220,9220,9220,9220,0
|
|
20240510,160800,1850456140,9220,9220,9220,9220,0
|
|
20240510,160700,1850456140,9220,9220,9220,9220,0
|
|
20240510,160600,1850456140,9220,9220,9220,9220,0
|
|
20240510,160500,1850456140,9220,9220,9220,9220,0
|
|
20240510,160400,1850456140,9220,9220,9220,9220,0
|
|
20240510,160300,1850456140,9220,9220,9220,9220,0
|
|
20240510,160200,1850456140,9220,9220,9220,9220,0
|
|
20240510,160100,1850456140,9220,9220,9220,9220,0
|
|
20240510,160000,1850456140,9220,9220,9220,9220,0
|
|
20240510,155900,1850456140,9220,9220,9220,9220,0
|
|
20240510,155800,1850456140,9220,9220,9220,9220,0
|
|
20240510,155700,1850456140,9220,9220,9220,9220,0
|
|
20240510,155600,1850456140,9220,9220,9220,9220,0
|
|
20240510,155500,1850456140,9220,9220,9220,9220,0
|
|
20240510,155400,1850456140,9220,9220,9220,9220,0
|
|
20240510,155300,1850456140,9220,9220,9220,9220,0
|
|
20240510,155200,1850456140,9220,9220,9220,9220,0
|
|
20240510,155100,1850456140,9220,9220,9220,9220,0
|
|
20240510,155000,1850456140,9220,9220,9220,9220,0
|
|
20240510,154900,1850456140,9220,9220,9220,9220,0
|
|
20240510,154800,1850456140,9220,9220,9220,9220,2416
|
|
20240510,154700,1850456140,9220,9220,9220,9220,0
|
|
20240510,154600,1850456140,9220,9220,9220,9220,0
|
|
20240510,154500,1850456140,9220,9220,9220,9220,0
|
|
20240510,154400,1850456140,9220,9220,9220,9220,0
|
|
20240510,154300,1850456140,9220,9220,9220,9220,0
|
|
20240510,154200,1850456140,9220,9220,9220,9220,0
|
|
20240510,154100,1850456140,9220,9220,9220,9220,0
|
|
20240510,154000,1850456140,9220,9220,9220,9220,0
|
|
20240510,153900,1850456140,9220,9220,9220,9220,0
|
|
20240510,153800,1850456140,9220,9220,9220,9220,0
|
|
20240510,153700,1850456140,9220,9220,9220,9220,0
|
|
20240510,153600,1850456140,9220,9220,9220,9220,0
|
|
20240510,153500,1850456140,9220,9220,9220,9220,0
|
|
20240510,153400,1850456140,9220,9220,9220,9220,0
|
|
20240510,153300,1850456140,9220,9220,9220,9220,0
|
|
20240510,153200,1850456140,9220,9220,9220,9220,0
|
|
20240510,153100,1850456140,9220,9220,9220,9220,0
|
|
20240510,153000,1850456140,9220,9220,9220,9220,2416
|
|
20240510,152900,1828180620,9240,9240,9240,9240,0
|
|
20240510,152800,1828180620,9240,9240,9240,9240,0
|
|
20240510,152700,1828180620,9240,9240,9240,9240,0
|
|
20240510,152600,1828180620,9240,9240,9240,9240,0
|
|
20240510,152500,1828180620,9240,9240,9240,9240,0
|
|
20240510,152400,1828180620,9240,9240,9240,9240,0
|
|
20240510,152300,1828180620,9240,9240,9240,9240,0
|
|
20240510,152200,1828180620,9240,9240,9240,9240,0
|
|
20240510,152100,1828180620,9240,9240,9240,9240,0
|
|
20240510,152000,1828180620,9240,9240,9240,9240,0
|
|
20240510,151900,1828180620,9240,9240,9240,9240,5
|
|
20240510,151800,1828134420,9240,9240,9240,9240,217
|
|
20240510,151700,1826129340,9230,9240,9240,9230,866
|
|
20240510,151600,1818127600,9240,9220,9240,9220,74
|
|
20240510,151500,1817444660,9210,9230,9230,9210,2938
|
|
20240510,151400,1790368890,9240,9230,9240,9230,161
|
|
20240510,151300,1788882320,9250,9250,9250,9250,782
|
|
20240510,151200,1781648820,9240,9240,9240,9240,259
|
|
20240510,151100,1779255660,9250,9250,9250,9250,367
|
|
20240510,151000,1775860910,9250,9230,9270,9210,9432
|
|
20240510,150900,1688916840,9240,9240,9240,9240,2399
|
|
20240510,150800,1666750080,9240,9240,9250,9240,554
|
|
20240510,150700,1661630610,9240,9250,9250,9240,1222
|
|
20240510,150600,1650328060,9250,9250,9250,9250,1579
|
|
20240510,150500,1635722310,9260,9260,9260,9260,2
|
|
20240510,150400,1635703790,9260,9260,9260,9260,28
|
|
20240510,150300,1635444510,9260,9270,9270,9260,699
|
|
20240510,150200,1628965800,9260,9260,9260,9260,257
|
|
20240510,150100,1626585980,9260,9270,9270,9260,148
|
|
20240510,150000,1625215450,9270,9260,9270,9260,879
|
|
20240510,145900,1617071140,9270,9270,9270,9270,11
|
|
20240510,145800,1616969170,9260,9260,9260,9260,0
|
|
20240510,145700,1616969170,9260,9270,9270,9260,53
|
|
20240510,145600,1616478380,9270,9260,9270,9260,299
|
|
20240510,145500,1613709560,9260,9260,9260,9260,23
|
|
20240510,145400,1613496580,9250,9260,9260,9250,5
|
|
20240510,145300,1613450320,9260,9280,9280,9260,40
|
|
20240510,145200,1613079900,9280,9280,9280,9280,0
|
|
20240510,145100,1613079900,9280,9280,9280,9280,0
|
|
20240510,145000,1613079900,9280,9280,9280,9280,1
|
|
20240510,144900,1613070620,9260,9270,9270,9260,129
|
|
20240510,144800,1611875080,9270,9270,9270,9270,3
|
|
20240510,144700,1611847270,9270,9260,9270,9260,298
|
|
20240510,144600,1609084830,9260,9260,9260,9260,21
|
|
20240510,144500,1608890370,9250,9250,9250,9250,58
|
|
20240510,144400,1608353870,9250,9260,9260,9250,508
|
|
20240510,144300,1603654840,9250,9270,9270,9250,3074
|
|
20240510,144200,1575197140,9270,9280,9280,9270,65
|
|
20240510,144100,1574594200,9280,9280,9280,9280,0
|
|
20240510,144000,1574594200,9280,9280,9280,9280,10
|
|
20240510,143900,1574501400,9260,9270,9270,9260,116
|
|
20240510,143800,1573427170,9260,9260,9260,9260,202
|
|
20240510,143700,1571556650,9270,9270,9270,9270,82
|
|
20240510,143600,1570796510,9280,9280,9280,9280,0
|
|
20240510,143500,1570796510,9280,9290,9290,9270,223
|
|
20240510,143400,1568729130,9290,9290,9290,9290,404
|
|
20240510,143300,1564975970,9300,9300,9300,9300,0
|
|
20240510,143200,1564975970,9300,9300,9300,9300,0
|
|
20240510,143100,1564975970,9300,9300,9300,9300,791
|
|
20240510,143000,1557619670,9300,9270,9300,9270,78
|
|
20240510,142900,1556896070,9270,9270,9270,9270,10
|
|
20240510,142800,1556803370,9280,9290,9290,9280,1093
|
|
20240510,142700,1546659520,9300,9300,9300,9290,605
|
|
20240510,142600,1541034740,9300,9310,9310,9300,614
|
|
20240510,142500,1535324110,9310,9320,9320,9310,43
|
|
20240510,142400,1534923450,9320,9300,9320,9300,1327
|
|
20240510,142300,1522578550,9300,9300,9300,9300,3975
|
|
20240510,142200,1485611050,9290,9290,9290,9290,408
|
|
20240510,142100,1481820730,9280,9280,9280,9270,1193
|
|
20240510,142000,1470749720,9280,9270,9280,9270,64
|
|
20240510,141900,1470156040,9270,9270,9270,9270,0
|
|
20240510,141800,1470156040,9270,9270,9280,9270,17
|
|
20240510,141700,1469998390,9280,9280,9280,9270,132
|
|
20240510,141600,1468773730,9280,9280,9280,9280,137
|
|
20240510,141500,1467502370,9280,9280,9280,9270,30
|
|
20240510,141400,1467223980,9280,9270,9280,9270,475
|
|
20240510,141300,1462820560,9270,9270,9270,9270,147
|
|
20240510,141200,1461457870,9270,9270,9270,9270,30
|
|
20240510,141100,1461179770,9260,9270,9270,9260,189
|
|
20240510,141000,1459429340,9260,9260,9270,9260,120
|
|
20240510,140900,1458318050,9260,9260,9260,9260,102
|
|
20240510,140800,1457373530,9260,9260,9260,9260,5
|
|
20240510,140700,1457327230,9280,9270,9280,9270,335
|
|
20240510,140600,1454218440,9250,9250,9250,9250,0
|
|
20240510,140500,1454218440,9250,9250,9250,9250,50
|
|
20240510,140400,1453755940,9250,9260,9260,9250,318
|
|
20240510,140300,1450811600,9260,9260,9260,9260,107
|
|
20240510,140200,1449820780,9260,9260,9260,9250,440
|
|
20240510,140100,1445746440,9260,9260,9260,9260,35
|
|
20240510,140000,1445422340,9260,9260,9260,9260,2
|
|
20240510,135900,1445403820,9270,9270,9270,9270,1
|
|
20240510,135800,1445394550,9250,9250,9250,9250,6
|
|
20240510,135700,1445339050,9250,9270,9270,9250,15
|
|
20240510,135600,1445200200,9250,9260,9260,9250,41
|
|
20240510,135500,1444820930,9260,9260,9260,9260,283
|
|
20240510,135400,1442200350,9260,9260,9260,9250,1102
|
|
20240510,135300,1432005830,9260,9270,9270,9260,1283
|
|
20240510,135200,1420124250,9260,9260,9260,9260,100
|
|
20240510,135100,1419198250,9270,9270,9270,9270,374
|
|
20240510,135000,1415731270,9270,9270,9270,9270,345
|
|
20240510,134900,1412533120,9260,9260,9260,9260,3
|
|
20240510,134800,1412505340,9270,9270,9270,9270,239
|
|
20240510,134700,1410289810,9270,9270,9270,9270,2
|
|
20240510,134600,1410271270,9270,9270,9270,9270,10
|
|
20240510,134500,1410178570,9270,9270,9270,9270,16
|
|
20240510,134400,1410030250,9260,9260,9260,9260,78
|
|
20240510,134300,1409307970,9270,9270,9270,9260,17
|
|
20240510,134200,1409150520,9270,9270,9270,9270,5
|
|
20240510,134100,1409104170,9270,9270,9270,9270,3
|
|
20240510,134000,1409076360,9270,9270,9270,9270,0
|
|
20240510,133900,1409076360,9270,9270,9270,9270,804
|
|
20240510,133800,1401623280,9270,9270,9270,9270,0
|
|
20240510,133700,1401623280,9270,9270,9270,9270,206
|
|
20240510,133600,1399713660,9280,9280,9280,9280,2257
|
|
20240510,133500,1378768700,9280,9280,9280,9280,104
|
|
20240510,133400,1377803580,9280,9280,9280,9280,8
|
|
20240510,133300,1377729340,9280,9280,9280,9280,747
|
|
20240510,133200,1370797180,9280,9280,9280,9280,9
|
|
20240510,133100,1370713660,9280,9280,9280,9280,2
|
|
20240510,133000,1370695100,9280,9270,9280,9270,2028
|
|
20240510,132900,1351879270,9270,9280,9280,9270,13
|
|
20240510,132800,1351758700,9260,9260,9260,9260,0
|
|
20240510,132700,1351758700,9260,9270,9270,9260,22
|
|
20240510,132600,1351554890,9280,9280,9280,9280,824
|
|
20240510,132500,1343908170,9280,9280,9280,9280,10
|
|
20240510,132400,1343815370,9280,9290,9290,9280,14
|
|
20240510,132300,1343685350,9290,9290,9290,9290,6
|
|
20240510,132200,1343629610,9290,9290,9290,9290,11
|
|
20240510,132100,1343527420,9290,9280,9290,9280,130
|
|
20240510,132000,1342320720,9280,9280,9280,9280,18
|
|
20240510,131900,1342153680,9280,9280,9280,9280,10
|
|
20240510,131800,1342060880,9280,9280,9280,9280,85
|
|
20240510,131700,1341272080,9290,9290,9290,9290,318
|
|
20240510,131600,1338317860,9280,9280,9280,9280,1
|
|
20240510,131500,1338308580,9280,9280,9280,9280,122
|
|
20240510,131400,1337176420,9280,9280,9280,9280,21
|
|
20240510,131300,1336981540,9280,9280,9280,9280,249
|
|
20240510,131200,1334670820,9270,9270,9270,9270,20
|
|
20240510,131100,1334485420,9280,9280,9280,9280,0
|
|
20240510,131000,1334485420,9280,9280,9280,9280,848
|
|
20240510,130900,1326615980,9280,9280,9280,9280,0
|
|
20240510,130800,1326615980,9280,9260,9290,9260,2110
|
|
20240510,130700,1307069510,9260,9250,9260,9250,373
|
|
20240510,130600,1303615730,9250,9250,9250,9250,22
|
|
20240510,130500,1303412230,9250,9260,9260,9250,63
|
|
20240510,130400,1302829230,9260,9260,9260,9260,12
|
|
20240510,130300,1302718110,9260,9260,9260,9260,495
|
|
20240510,130200,1298134410,9260,9260,9260,9260,1
|
|
20240510,130100,1298125150,9210,9210,9210,9210,0
|
|
20240510,130000,1298125150,9210,9250,9250,9210,1109
|
|
20240510,125900,1287893800,9260,9260,9260,9260,0
|
|
20240510,125800,1287893800,9260,9260,9260,9260,661
|
|
20240510,125700,1281772940,9270,9270,9270,9270,38
|
|
20240510,125600,1281420680,9270,9270,9270,9270,27
|
|
20240510,125500,1281170390,9270,9260,9270,9260,3
|
|
20240510,125400,1281142600,9260,9260,9260,9260,400
|
|
20240510,125300,1277438600,9260,9260,9260,9260,100
|
|
20240510,125200,1276512600,9260,9260,9260,9260,2
|
|
20240510,125100,1276494080,9250,9250,9250,9250,10
|
|
20240510,125000,1276401580,9250,9260,9260,9250,351
|
|
20240510,124900,1273154630,9260,9260,9260,9260,750
|
|
20240510,124800,1266209630,9270,9270,9270,9270,40
|
|
20240510,124700,1265838830,9260,9260,9260,9260,0
|
|
20240510,124600,1265838830,9260,9260,9260,9260,1
|
|
20240510,124500,1265829570,9260,9260,9260,9260,1
|
|
20240510,124400,1265820310,9260,9280,9280,9260,171
|
|
20240510,124300,1264234650,9250,9250,9250,9250,596
|
|
20240510,124200,1258721650,9250,9250,9250,9250,88
|
|
20240510,124100,1257907650,9250,9250,9250,9250,57
|
|
20240510,124000,1257380400,9250,9240,9250,9240,285
|
|
20240510,123900,1254744160,9210,9210,9210,9210,0
|
|
20240510,123800,1254744160,9210,9220,9220,9210,2800
|
|
20240510,123700,1228949960,9230,9220,9230,9220,1265
|
|
20240510,123600,1217277010,9220,9230,9230,9220,127
|
|
20240510,123500,1216104820,9230,9240,9240,9230,161
|
|
20240510,123400,1214617210,9240,9240,9240,9240,1
|
|
20240510,123300,1214607970,9220,9260,9260,9220,2344
|
|
20240510,123200,1192981190,9260,9260,9260,9260,3
|
|
20240510,123100,1192953410,9260,9260,9260,9260,114
|
|
20240510,123000,1191897770,9270,9270,9270,9270,476
|
|
20240510,122900,1187485250,9290,9240,9290,9230,1363
|
|
20240510,122800,1174898770,9240,9240,9240,9240,7
|
|
20240510,122700,1174834090,9240,9250,9250,9240,703
|
|
20240510,122600,1168338290,9240,9240,9240,9240,0
|
|
20240510,122500,1168338290,9240,9240,9240,9240,0
|
|
20240510,122400,1168338290,9240,9260,9260,9240,1435
|
|
20240510,122300,1155065760,9250,9250,9250,9250,92
|
|
20240510,122200,1154214760,9260,9260,9260,9260,158
|
|
20240510,122100,1152751680,9280,9270,9280,9270,60
|
|
20240510,122000,1152195380,9270,9270,9270,9270,0
|
|
20240510,121900,1152195380,9270,9270,9270,9270,114
|
|
20240510,121800,1151138600,9250,9250,9250,9250,0
|
|
20240510,121700,1151138600,9250,9270,9270,9250,416
|
|
20240510,121600,1147284560,9260,9270,9270,9260,372
|
|
20240510,121500,1143839780,9280,9280,9280,9280,20
|
|
20240510,121400,1143654180,9280,9280,9280,9280,215
|
|
20240510,121300,1141658980,9280,9280,9280,9280,86
|
|
20240510,121200,1140860900,9280,9280,9280,9280,290
|
|
20240510,121100,1138169700,9290,9290,9290,9290,0
|
|
20240510,121000,1138169700,9290,9290,9290,9290,0
|
|
20240510,120900,1138169700,9290,9290,9290,9290,0
|
|
20240510,120800,1138169700,9290,9290,9290,9290,0
|
|
20240510,120700,1138169700,9290,9290,9290,9290,21
|
|
20240510,120600,1137974610,9290,9290,9290,9290,50
|
|
20240510,120500,1137510110,9260,9270,9270,9260,500
|
|
20240510,120400,1132880010,9260,9290,9290,9260,354
|
|
20240510,120300,1129592250,9290,9290,9290,9290,0
|
|
20240510,120200,1129592250,9290,9280,9290,9280,448
|
|
20240510,120100,1125431520,9290,9290,9290,9290,0
|
|
20240510,120000,1125431520,9290,9290,9290,9290,142
|
|
20240510,115900,1124112340,9260,9260,9260,9260,300
|
|
20240510,115800,1121334340,9260,9260,9260,9260,1
|
|
20240510,115700,1121325080,9260,9260,9260,9260,500
|
|
20240510,115600,1116695080,9270,9280,9280,9270,3284
|
|
20240510,115500,1086230080,9280,9280,9280,9280,21
|
|
20240510,115400,1086035200,9290,9280,9290,9280,1390
|
|
20240510,115300,1073135700,9280,9280,9280,9280,148
|
|
20240510,115200,1071762260,9280,9280,9280,9280,25
|
|
20240510,115100,1071530260,9280,9280,9280,9280,0
|
|
20240510,115000,1071530260,9280,9280,9280,9280,40
|
|
20240510,114900,1071159060,9280,9280,9280,9280,146
|
|
20240510,114800,1069804180,9280,9280,9280,9280,0
|
|
20240510,114700,1069804180,9280,9280,9280,9280,0
|
|
20240510,114600,1069804180,9280,9280,9280,9280,244
|
|
20240510,114500,1067539860,9280,9280,9280,9280,107
|
|
20240510,114400,1066546900,9280,9280,9280,9280,99
|
|
20240510,114300,1065628180,9280,9280,9280,9280,3
|
|
20240510,114200,1065600340,9270,9280,9280,9270,1048
|
|
20240510,114100,1055878740,9280,9290,9290,9280,20
|
|
20240510,114000,1055693130,9280,9280,9280,9280,50
|
|
20240510,113900,1055229130,9280,9280,9280,9280,0
|
|
20240510,113800,1055229130,9280,9280,9280,9280,16
|
|
20240510,113700,1055080650,9280,9280,9280,9280,0
|
|
20240510,113600,1055080650,9280,9280,9280,9280,1
|
|
20240510,113500,1055071370,9300,9290,9300,9290,1004
|
|
20240510,113400,1045734830,9290,9290,9290,9290,334
|
|
20240510,113300,1042631970,9290,9290,9290,9290,100
|
|
20240510,113200,1041702970,9280,9280,9280,9280,51
|
|
20240510,113100,1041229690,9270,9280,9280,9270,336
|
|
20240510,113000,1038114610,9270,9270,9270,9270,7
|
|
20240510,112900,1038049720,9270,9280,9280,9270,480
|
|
20240510,112800,1033599420,9280,9280,9280,9280,265
|
|
20240510,112700,1031140220,9280,9280,9280,9280,10
|
|
20240510,112600,1031047420,9280,9280,9280,9280,4
|
|
20240510,112500,1031010300,9280,9280,9280,9280,500
|
|
20240510,112400,1026370300,9280,9280,9280,9280,70
|
|
20240510,112300,1025720700,9280,9280,9280,9280,109
|
|
20240510,112200,1024709180,9280,9290,9290,9280,16
|
|
20240510,112100,1024560550,9290,9290,9290,9290,50
|
|
20240510,112000,1024096050,9290,9290,9290,9280,106
|
|
20240510,111900,1023111810,9290,9290,9290,9290,10
|
|
20240510,111800,1023018910,9290,9290,9290,9290,80
|
|
20240510,111700,1022275710,9290,9290,9290,9290,752
|
|
20240510,111600,1015289630,9280,9280,9280,9280,228
|
|
20240510,111500,1013173790,9300,9290,9300,9290,866
|
|
20240510,111400,1005120090,9290,9290,9290,9290,150
|
|
20240510,111300,1003726590,9290,9290,9290,9290,1
|
|
20240510,111200,1003717300,9290,9280,9290,9280,6
|
|
20240510,111100,1003661570,9290,9290,9290,9290,37
|
|
20240510,111000,1003317840,9290,9290,9290,9290,188
|
|
20240510,110900,1001571320,9290,9290,9290,9290,1
|
|
20240510,110800,1001562030,9300,9280,9300,9280,556
|
|
20240510,110700,996394190,9300,9290,9300,9290,1274
|
|
20240510,110600,984555440,9280,9280,9280,9280,10
|
|
20240510,110500,984462640,9280,9280,9280,9280,138
|
|
20240510,110400,983182000,9280,9280,9280,9280,5
|
|
20240510,110300,983135600,9280,9280,9280,9280,0
|
|
20240510,110200,983135600,9280,9280,9280,9280,0
|
|
20240510,110100,983135600,9280,9280,9280,9280,0
|
|
20240510,110000,983135600,9280,9280,9280,9280,70
|
|
20240510,105900,982486000,9270,9280,9280,9270,500
|
|
20240510,105800,977846830,9290,9290,9290,9290,0
|
|
20240510,105700,977846830,9290,9290,9290,9290,0
|
|
20240510,105600,977846830,9290,9290,9290,9290,0
|
|
20240510,105500,977846830,9290,9290,9290,9290,100
|
|
20240510,105400,976917830,9290,9280,9290,9280,220
|
|
20240510,105300,974874040,9290,9280,9290,9270,317
|
|
20240510,105200,971931140,9280,9270,9280,9270,443
|
|
20240510,105100,967824480,9280,9280,9280,9280,81
|
|
20240510,105000,967072800,9280,9290,9290,9280,686
|
|
20240510,104900,960705160,9290,9290,9290,9290,0
|
|
20240510,104800,960705160,9290,9280,9290,9280,179
|
|
20240510,104700,959043840,9280,9270,9280,9270,601
|
|
20240510,104600,953471560,9280,9290,9290,9280,183
|
|
20240510,104500,951773270,9290,9290,9290,9290,100
|
|
20240510,104400,950844270,9290,9290,9300,9290,1269
|
|
20240510,104300,939042800,9300,9300,9300,9300,103
|
|
20240510,104200,938084900,9280,9290,9290,9280,6
|
|
20240510,104100,938029170,9270,9270,9270,9270,0
|
|
20240510,104000,938029170,9270,9250,9270,9250,51
|
|
20240510,103900,937557400,9250,9250,9260,9250,1231
|
|
20240510,103800,926168270,9250,9250,9250,9250,341
|
|
20240510,103700,923014020,9230,9230,9230,9230,57
|
|
20240510,103600,922487910,9230,9230,9230,9220,511
|
|
20240510,103500,917772210,9230,9240,9240,9230,155
|
|
20240510,103400,916340450,9230,9240,9240,9230,380
|
|
20240510,103300,912830880,9250,9250,9250,9250,2
|
|
20240510,103200,912812380,9250,9260,9260,9250,158
|
|
20240510,103100,911350380,9260,9250,9260,9250,3
|
|
20240510,103000,911322610,9260,9260,9260,9260,26
|
|
20240510,102900,911081850,9240,9250,9250,9240,364
|
|
20240510,102800,907718360,9240,9240,9240,9240,269
|
|
20240510,102700,905232800,9260,9240,9260,9240,15
|
|
20240510,102600,905094180,9240,9240,9240,9240,1015
|
|
20240510,102500,895715580,9250,9260,9260,9250,1000
|
|
20240510,102400,886464530,9260,9260,9260,9260,305
|
|
20240510,102300,883640230,9280,9290,9290,9280,171
|
|
20240510,102200,882051660,9290,9290,9290,9290,2
|
|
20240510,102100,882033080,9250,9300,9300,9250,1041
|
|
20240510,102000,872401600,9250,9300,9300,9250,6030
|
|
20240510,101900,816412370,9300,9300,9300,9300,16
|
|
20240510,101800,816263570,9300,9300,9300,9300,17
|
|
20240510,101700,816105470,9300,9300,9300,9300,166
|
|
20240510,101600,814561670,9290,9300,9300,9290,110
|
|
20240510,101500,813539760,9290,9290,9290,9290,1
|
|
20240510,101400,813530470,9310,9300,9310,9290,979
|
|
20240510,101300,804432290,9300,9310,9310,9300,134
|
|
20240510,101200,803184860,9310,9310,9310,9310,0
|
|
20240510,101100,803184860,9310,9320,9320,9310,457
|
|
20240510,101000,798926250,9320,9320,9320,9320,5
|
|
20240510,100900,798879650,9300,9300,9300,9300,24
|
|
20240510,100800,798656450,9320,9300,9330,9300,1414
|
|
20240510,100700,785504420,9310,9300,9310,9300,56
|
|
20240510,100600,784983160,9300,9310,9310,9300,3411
|
|
20240510,100500,753226850,9300,9330,9330,9300,276
|
|
20240510,100400,750652700,9320,9320,9320,9320,107
|
|
20240510,100300,749655460,9320,9310,9320,9300,290
|
|
20240510,100200,746953770,9320,9320,9320,9310,24
|
|
20240510,100100,746730190,9330,9330,9330,9330,210
|
|
20240510,100000,744770890,9330,9330,9330,9300,812
|
|
20240510,095900,737212300,9330,9320,9330,9320,456
|
|
20240510,095800,732959080,9320,9320,9320,9320,489
|
|
20240510,095700,728401600,9320,9320,9320,9320,296
|
|
20240510,095600,725642880,9300,9300,9300,9300,510
|
|
20240510,095500,720899880,9300,9300,9300,9300,0
|
|
20240510,095400,720899880,9300,9300,9300,9300,932
|
|
20240510,095300,712232280,9300,9300,9300,9300,541
|
|
20240510,095200,707200980,9300,9300,9300,9300,92
|
|
20240510,095100,706345380,9300,9300,9300,9300,209
|
|
20240510,095000,704401680,9300,9300,9300,9290,894
|
|
20240510,094900,696096220,9280,9300,9300,9280,101
|
|
20240510,094800,695156940,9300,9300,9300,9270,813
|
|
20240510,094700,687601340,9300,9290,9300,9290,50
|
|
20240510,094600,687136830,9290,9280,9290,9280,476
|
|
20240510,094500,682715790,9280,9300,9300,9280,2594
|
|
20240510,094400,658618740,9300,9300,9300,9300,141
|
|
20240510,094300,657307440,9300,9330,9330,9300,2588
|
|
20240510,094200,633224500,9330,9330,9330,9330,481
|
|
20240510,094100,628736770,9330,9330,9340,9330,355
|
|
20240510,094000,625423110,9330,9330,9330,9330,120
|
|
20240510,093900,624303510,9340,9330,9340,9330,1647
|
|
20240510,093800,608921340,9330,9320,9330,9320,307
|
|
20240510,093700,606058400,9290,9310,9310,9290,247
|
|
20240510,093600,603759330,9310,9280,9310,9280,7918
|
|
20240510,093500,530182050,9280,9290,9290,9280,70
|
|
20240510,093400,529531950,9280,9290,9290,9280,2336
|
|
20240510,093300,507840210,9290,9290,9290,9290,10
|
|
20240510,093200,507747310,9290,9290,9290,9290,119
|
|
20240510,093100,506641800,9280,9280,9300,9280,5227
|
|
20240510,093000,458133540,9280,9280,9280,9280,47
|
|
20240510,092900,457697380,9280,9250,9280,9250,11017
|
|
20240510,092800,355783780,9250,9240,9250,9230,885
|
|
20240510,092700,347610370,9250,9240,9250,9230,352
|
|
20240510,092600,344355100,9240,9240,9240,9230,307
|
|
20240510,092500,341518880,9240,9240,9240,9220,276
|
|
20240510,092400,338972940,9220,9230,9230,9220,168
|
|
20240510,092300,337423900,9230,9230,9230,9220,1346
|
|
20240510,092200,325000350,9240,9250,9250,9240,644
|
|
20240510,092100,319048480,9250,9240,9250,9240,1084
|
|
20240510,092000,309029390,9250,9250,9250,9250,4041
|
|
20240510,091900,271650140,9250,9280,9290,9250,5747
|
|
20240510,091800,218462870,9280,9280,9280,9280,153
|
|
20240510,091700,217043030,9280,9310,9310,9280,3
|
|
20240510,091600,217015130,9270,9310,9310,9270,631
|
|
20240510,091500,211161720,9270,9300,9300,9270,1460
|
|
20240510,091400,197595910,9300,9300,9300,9300,431
|
|
20240510,091300,193587610,9300,9310,9310,9300,404
|
|
20240510,091200,189829420,9300,9300,9300,9300,240
|
|
20240510,091100,187597420,9300,9300,9310,9300,1144
|
|
20240510,091000,176957800,9300,9320,9330,9300,1634
|
|
20240510,090900,161732220,9320,9310,9320,9310,810
|
|
20240510,090800,154183030,9310,9260,9310,9260,914
|
|
20240510,090700,145685800,9260,9250,9260,9250,744
|
|
20240510,090600,138802100,9250,9220,9250,9220,400
|
|
20240510,090500,135111670,9250,9240,9250,9210,1617
|
|
20240510,090400,120167700,9210,9250,9260,9210,5046
|
|
20240510,090300,73520260,9250,9270,9270,9250,1258
|
|
20240510,090200,61865930,9270,9310,9310,9270,841
|
|
20240510,090100,54064800,9310,9300,9350,9270,2390
|
|
20240510,090000,31875950,9290,9300,9360,9290,3427
|