592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,184900,2051529470,9600,9600,9600,9600,4166
|
|
20240513,184800,2051529470,9600,9600,9600,9600,0
|
|
20240513,184700,2051529470,9600,9600,9600,9600,0
|
|
20240513,184600,2051529470,9600,9600,9600,9600,0
|
|
20240513,184500,2051529470,9600,9600,9600,9600,0
|
|
20240513,184400,2051529470,9600,9600,9600,9600,0
|
|
20240513,184300,2051529470,9600,9600,9600,9600,0
|
|
20240513,184200,2051529470,9600,9600,9600,9600,0
|
|
20240513,184100,2051529470,9600,9600,9600,9600,0
|
|
20240513,184000,2051529470,9600,9600,9600,9600,0
|
|
20240513,183900,2051529470,9600,9600,9600,9600,0
|
|
20240513,183800,2051529470,9600,9600,9600,9600,0
|
|
20240513,183700,2051529470,9600,9600,9600,9600,0
|
|
20240513,183600,2051529470,9600,9600,9600,9600,0
|
|
20240513,183500,2051529470,9600,9600,9600,9600,0
|
|
20240513,183400,2051529470,9600,9600,9600,9600,0
|
|
20240513,183300,2051529470,9600,9600,9600,9600,0
|
|
20240513,183200,2051529470,9600,9600,9600,9600,0
|
|
20240513,183100,2051529470,9600,9600,9600,9600,0
|
|
20240513,183000,2051529470,9600,9600,9600,9600,0
|
|
20240513,182900,2051529470,9600,9600,9600,9600,0
|
|
20240513,182800,2051529470,9600,9600,9600,9600,0
|
|
20240513,182700,2051529470,9600,9600,9600,9600,0
|
|
20240513,182600,2051529470,9600,9600,9600,9600,0
|
|
20240513,182500,2051529470,9600,9600,9600,9600,0
|
|
20240513,182400,2051529470,9600,9600,9600,9600,0
|
|
20240513,182300,2051529470,9600,9600,9600,9600,0
|
|
20240513,182200,2051529470,9600,9600,9600,9600,0
|
|
20240513,182100,2051529470,9600,9600,9600,9600,0
|
|
20240513,182000,2051529470,9600,9600,9600,9600,0
|
|
20240513,181900,2051529470,9600,9600,9600,9600,4166
|
|
20240513,181800,2051529470,9600,9600,9600,9600,0
|
|
20240513,181700,2051529470,9600,9600,9600,9600,0
|
|
20240513,181600,2051529470,9600,9600,9600,9600,0
|
|
20240513,181500,2051529470,9600,9600,9600,9600,0
|
|
20240513,181400,2051529470,9600,9600,9600,9600,0
|
|
20240513,181300,2051529470,9600,9600,9600,9600,0
|
|
20240513,181200,2051529470,9600,9600,9600,9600,0
|
|
20240513,181100,2051529470,9600,9600,9600,9600,0
|
|
20240513,181000,2051529470,9600,9600,9600,9600,0
|
|
20240513,180900,2051529470,9600,9600,9600,9600,0
|
|
20240513,180800,2051529470,9600,9600,9600,9600,0
|
|
20240513,180700,2051529470,9600,9600,9600,9600,0
|
|
20240513,180600,2051529470,9600,9600,9600,9600,0
|
|
20240513,180500,2051529470,9600,9600,9600,9600,0
|
|
20240513,180400,2051529470,9600,9600,9600,9600,0
|
|
20240513,180300,2051529470,9600,9600,9600,9600,0
|
|
20240513,180200,2051529470,9600,9600,9600,9600,0
|
|
20240513,180100,2051529470,9600,9600,9600,9600,0
|
|
20240513,180000,2051529470,9600,9600,9600,9600,0
|
|
20240513,175900,2051529470,9600,9600,9600,9600,0
|
|
20240513,175800,2051529470,9600,9600,9600,9600,0
|
|
20240513,175700,2051529470,9600,9600,9600,9600,0
|
|
20240513,175600,2051529470,9600,9600,9600,9600,0
|
|
20240513,175500,2051529470,9600,9600,9600,9600,0
|
|
20240513,175400,2051529470,9600,9600,9600,9600,0
|
|
20240513,175300,2051529470,9600,9600,9600,9600,0
|
|
20240513,175200,2051529470,9600,9600,9600,9600,0
|
|
20240513,175100,2051529470,9600,9600,9600,9600,0
|
|
20240513,175000,2051529470,9600,9600,9600,9600,0
|
|
20240513,174900,2051529470,9600,9600,9600,9600,4166
|
|
20240513,174800,2051529470,9600,9600,9600,9600,0
|
|
20240513,174700,2051529470,9600,9600,9600,9600,0
|
|
20240513,174600,2051529470,9600,9600,9600,9600,0
|
|
20240513,174500,2051529470,9600,9600,9600,9600,0
|
|
20240513,174400,2051529470,9600,9600,9600,9600,0
|
|
20240513,174300,2051529470,9600,9600,9600,9600,0
|
|
20240513,174200,2051529470,9600,9600,9600,9600,0
|
|
20240513,174100,2051529470,9600,9600,9600,9600,0
|
|
20240513,174000,2051529470,9600,9600,9600,9600,0
|
|
20240513,173900,2051529470,9600,9600,9600,9600,0
|
|
20240513,173800,2051529470,9600,9600,9600,9600,0
|
|
20240513,173700,2051529470,9600,9600,9600,9600,0
|
|
20240513,173600,2051529470,9600,9600,9600,9600,0
|
|
20240513,173500,2051529470,9600,9600,9600,9600,0
|
|
20240513,173400,2051529470,9600,9600,9600,9600,0
|
|
20240513,173300,2051529470,9600,9600,9600,9600,0
|
|
20240513,173200,2051529470,9600,9600,9600,9600,0
|
|
20240513,173100,2051529470,9600,9600,9600,9600,0
|
|
20240513,173000,2051529470,9600,9600,9600,9600,0
|
|
20240513,172900,2051529470,9600,9600,9600,9600,0
|
|
20240513,172800,2051529470,9600,9600,9600,9600,0
|
|
20240513,172700,2051529470,9600,9600,9600,9600,0
|
|
20240513,172600,2051529470,9600,9600,9600,9600,0
|
|
20240513,172500,2051529470,9600,9600,9600,9600,0
|
|
20240513,172400,2051529470,9600,9600,9600,9600,0
|
|
20240513,172300,2051529470,9600,9600,9600,9600,0
|
|
20240513,172200,2051529470,9600,9600,9600,9600,0
|
|
20240513,172100,2051529470,9600,9600,9600,9600,0
|
|
20240513,172000,2051529470,9600,9600,9600,9600,0
|
|
20240513,171900,2051529470,9600,9600,9600,9600,4166
|
|
20240513,171800,2051529470,9600,9600,9600,9600,0
|
|
20240513,171700,2051529470,9600,9600,9600,9600,0
|
|
20240513,171600,2051529470,9600,9600,9600,9600,0
|
|
20240513,171500,2051529470,9600,9600,9600,9600,0
|
|
20240513,171400,2051529470,9600,9600,9600,9600,0
|
|
20240513,171300,2051529470,9600,9600,9600,9600,0
|
|
20240513,171200,2051529470,9600,9600,9600,9600,0
|
|
20240513,171100,2051529470,9600,9600,9600,9600,0
|
|
20240513,171000,2051529470,9600,9600,9600,9600,0
|
|
20240513,170900,2051529470,9600,9600,9600,9600,0
|
|
20240513,170800,2051529470,9600,9600,9600,9600,0
|
|
20240513,170700,2051529470,9600,9600,9600,9600,0
|
|
20240513,170600,2051529470,9600,9600,9600,9600,0
|
|
20240513,170500,2051529470,9600,9600,9600,9600,0
|
|
20240513,170400,2051529470,9600,9600,9600,9600,0
|
|
20240513,170300,2051529470,9600,9600,9600,9600,0
|
|
20240513,170200,2051529470,9600,9600,9600,9600,0
|
|
20240513,170100,2051529470,9600,9600,9600,9600,0
|
|
20240513,170000,2051529470,9600,9600,9600,9600,0
|
|
20240513,165900,2051529470,9600,9600,9600,9600,0
|
|
20240513,165800,2051529470,9600,9600,9600,9600,0
|
|
20240513,165700,2051529470,9600,9600,9600,9600,0
|
|
20240513,165600,2051529470,9600,9600,9600,9600,0
|
|
20240513,165500,2051529470,9600,9600,9600,9600,0
|
|
20240513,165400,2051529470,9600,9600,9600,9600,0
|
|
20240513,165300,2051529470,9600,9600,9600,9600,0
|
|
20240513,165200,2051529470,9600,9600,9600,9600,0
|
|
20240513,165100,2051529470,9600,9600,9600,9600,0
|
|
20240513,165000,2051529470,9600,9600,9600,9600,0
|
|
20240513,164900,2051529470,9600,9600,9600,9600,4166
|
|
20240513,164800,2051529470,9600,9600,9600,9600,0
|
|
20240513,164700,2051529470,9600,9600,9600,9600,0
|
|
20240513,164600,2051529470,9600,9600,9600,9600,0
|
|
20240513,164500,2051529470,9600,9600,9600,9600,0
|
|
20240513,164400,2051529470,9600,9600,9600,9600,0
|
|
20240513,164300,2051529470,9600,9600,9600,9600,0
|
|
20240513,164200,2051529470,9600,9600,9600,9600,0
|
|
20240513,164100,2051529470,9600,9600,9600,9600,0
|
|
20240513,164000,2051529470,9600,9600,9600,9600,0
|
|
20240513,163900,2051529470,9600,9600,9600,9600,0
|
|
20240513,163800,2051529470,9600,9600,9600,9600,0
|
|
20240513,163700,2051529470,9600,9600,9600,9600,0
|
|
20240513,163600,2051529470,9600,9600,9600,9600,0
|
|
20240513,163500,2051529470,9600,9600,9600,9600,0
|
|
20240513,163400,2051529470,9600,9600,9600,9600,0
|
|
20240513,163300,2051529470,9600,9600,9600,9600,0
|
|
20240513,163200,2051529470,9600,9600,9600,9600,0
|
|
20240513,163100,2051529470,9600,9600,9600,9600,0
|
|
20240513,163000,2051529470,9600,9600,9600,9600,0
|
|
20240513,162900,2051529470,9600,9600,9600,9600,0
|
|
20240513,162800,2051529470,9600,9600,9600,9600,0
|
|
20240513,162700,2051529470,9600,9600,9600,9600,0
|
|
20240513,162600,2051529470,9600,9600,9600,9600,0
|
|
20240513,162500,2051529470,9600,9600,9600,9600,0
|
|
20240513,162400,2051529470,9600,9600,9600,9600,0
|
|
20240513,162300,2051529470,9600,9600,9600,9600,0
|
|
20240513,162200,2051529470,9600,9600,9600,9600,0
|
|
20240513,162100,2051529470,9600,9600,9600,9600,0
|
|
20240513,162000,2051529470,9600,9600,9600,9600,0
|
|
20240513,161900,2051529470,9600,9600,9600,9600,4166
|
|
20240513,161800,2051529470,9600,9600,9600,9600,0
|
|
20240513,161700,2051529470,9600,9600,9600,9600,0
|
|
20240513,161600,2051529470,9600,9600,9600,9600,0
|
|
20240513,161500,2051529470,9600,9600,9600,9600,0
|
|
20240513,161400,2051529470,9600,9600,9600,9600,0
|
|
20240513,161300,2051529470,9600,9600,9600,9600,0
|
|
20240513,161200,2051529470,9600,9600,9600,9600,0
|
|
20240513,161100,2051529470,9600,9600,9600,9600,0
|
|
20240513,161000,2051529470,9600,9600,9600,9600,0
|
|
20240513,160900,2051529470,9600,9600,9600,9600,0
|
|
20240513,160800,2051529470,9600,9600,9600,9600,0
|
|
20240513,160700,2051529470,9600,9600,9600,9600,0
|
|
20240513,160600,2051529470,9600,9600,9600,9600,0
|
|
20240513,160500,2051529470,9600,9600,9600,9600,0
|
|
20240513,160400,2051529470,9600,9600,9600,9600,0
|
|
20240513,160300,2051529470,9600,9600,9600,9600,0
|
|
20240513,160200,2051529470,9600,9600,9600,9600,0
|
|
20240513,160100,2051529470,9600,9600,9600,9600,0
|
|
20240513,160000,2051529470,9600,9600,9600,9600,0
|
|
20240513,155900,2051529470,9600,9600,9600,9600,0
|
|
20240513,155800,2051529470,9600,9600,9600,9600,0
|
|
20240513,155700,2051529470,9600,9600,9600,9600,0
|
|
20240513,155600,2051529470,9600,9600,9600,9600,0
|
|
20240513,155500,2051529470,9600,9600,9600,9600,0
|
|
20240513,155400,2051529470,9600,9600,9600,9600,0
|
|
20240513,155300,2051529470,9600,9600,9600,9600,0
|
|
20240513,155200,2051529470,9600,9600,9600,9600,0
|
|
20240513,155100,2051529470,9600,9600,9600,9600,0
|
|
20240513,155000,2051529470,9600,9600,9600,9600,0
|
|
20240513,154900,2051529470,9600,9600,9600,9600,4166
|
|
20240513,154800,2051529470,9600,9600,9600,9600,0
|
|
20240513,154700,2051529470,9600,9600,9600,9600,0
|
|
20240513,154600,2051529470,9600,9600,9600,9600,0
|
|
20240513,154500,2051529470,9600,9600,9600,9600,0
|
|
20240513,154400,2051529470,9600,9600,9600,9600,0
|
|
20240513,154300,2051529470,9600,9600,9600,9600,0
|
|
20240513,154200,2051529470,9600,9600,9600,9600,0
|
|
20240513,154100,2051529470,9600,9600,9600,9600,0
|
|
20240513,154000,2051529470,9600,9600,9600,9600,0
|
|
20240513,153900,2051529470,9600,9600,9600,9600,0
|
|
20240513,153800,2051529470,9600,9600,9600,9600,0
|
|
20240513,153700,2051529470,9600,9600,9600,9600,0
|
|
20240513,153600,2051529470,9600,9600,9600,9600,0
|
|
20240513,153500,2051529470,9600,9600,9600,9600,0
|
|
20240513,153400,2051529470,9600,9600,9600,9600,0
|
|
20240513,153300,2051529470,9600,9600,9600,9600,0
|
|
20240513,153200,2051529470,9600,9600,9600,9600,0
|
|
20240513,153100,2051529470,9600,9600,9600,9600,0
|
|
20240513,153000,2051529470,9600,9600,9600,9600,4166
|
|
20240513,152900,2011535870,9610,9610,9610,9610,0
|
|
20240513,152800,2011535870,9610,9610,9610,9610,0
|
|
20240513,152700,2011535870,9610,9610,9610,9610,0
|
|
20240513,152600,2011535870,9610,9610,9610,9610,0
|
|
20240513,152500,2011535870,9610,9610,9610,9610,0
|
|
20240513,152400,2011535870,9610,9610,9610,9610,0
|
|
20240513,152300,2011535870,9610,9610,9610,9610,0
|
|
20240513,152200,2011535870,9610,9610,9610,9610,0
|
|
20240513,152100,2011535870,9610,9610,9610,9610,0
|
|
20240513,152000,2011535870,9610,9610,9610,9610,0
|
|
20240513,151900,2011535870,9610,9600,9620,9600,3536
|
|
20240513,151800,1977576540,9600,9590,9610,9590,2321
|
|
20240513,151700,1955281380,9560,9570,9620,9560,5086
|
|
20240513,151600,1906508250,9570,9550,9570,9500,2510
|
|
20240513,151500,1882526470,9550,9560,9560,9550,1173
|
|
20240513,151400,1871323550,9550,9560,9560,9550,399
|
|
20240513,151300,1867512690,9560,9540,9560,9540,4569
|
|
20240513,151200,1823882160,9540,9530,9540,9530,1503
|
|
20240513,151100,1809543550,9540,9530,9540,9530,1151
|
|
20240513,151000,1798568950,9530,9510,9530,9500,1316
|
|
20240513,150900,1786041090,9510,9520,9520,9510,476
|
|
20240513,150800,1781511760,9520,9500,9520,9500,372
|
|
20240513,150700,1777972170,9500,9510,9520,9500,1191
|
|
20240513,150600,1766645700,9510,9520,9530,9500,1487
|
|
20240513,150500,1752510240,9530,9530,9550,9530,1031
|
|
20240513,150400,1742681450,9540,9550,9550,9540,514
|
|
20240513,150300,1737774490,9550,9550,9550,9540,1655
|
|
20240513,150200,1721972910,9540,9530,9550,9530,1737
|
|
20240513,150100,1705391050,9540,9550,9550,9540,860
|
|
20240513,150000,1697184550,9550,9520,9550,9520,4206
|
|
20240513,145900,1657061500,9530,9520,9530,9520,269
|
|
20240513,145800,1654500290,9520,9510,9520,9510,78
|
|
20240513,145700,1653757740,9510,9510,9520,9510,2736
|
|
20240513,145600,1627738360,9520,9520,9520,9510,92
|
|
20240513,145500,1626862620,9530,9530,9530,9510,1445
|
|
20240513,145400,1613107600,9510,9520,9530,9510,1902
|
|
20240513,145300,1595006360,9520,9530,9530,9510,2102
|
|
20240513,145200,1575003500,9540,9510,9540,9510,2965
|
|
20240513,145100,1546725840,9510,9530,9540,9510,382
|
|
20240513,145000,1543083460,9530,9490,9550,9490,6412
|
|
20240513,144900,1482080870,9490,9470,9500,9460,2343
|
|
20240513,144800,1459877940,9460,9430,9460,9420,4190
|
|
20240513,144700,1420290350,9430,9410,9430,9410,2059
|
|
20240513,144600,1400881060,9430,9410,9430,9410,1749
|
|
20240513,144500,1384403750,9410,9380,9410,9380,7848
|
|
20240513,144400,1310625840,9380,9380,9380,9380,2000
|
|
20240513,144300,1291865840,9380,9350,9380,9350,1201
|
|
20240513,144200,1280616680,9360,9360,9360,9360,1428
|
|
20240513,144100,1267250600,9350,9350,9350,9350,176
|
|
20240513,144000,1265605000,9360,9350,9360,9350,15
|
|
20240513,143900,1265464650,9350,9350,9350,9350,24
|
|
20240513,143800,1265240250,9360,9360,9360,9360,2
|
|
20240513,143700,1265221530,9360,9350,9360,9350,2040
|
|
20240513,143600,1246147400,9340,9350,9350,9340,337
|
|
20240513,143500,1242999810,9340,9350,9360,9340,80
|
|
20240513,143400,1242251850,9350,9340,9350,9340,109
|
|
20240513,143300,1241233700,9350,9360,9360,9350,4
|
|
20240513,143200,1241196270,9350,9350,9350,9350,0
|
|
20240513,143100,1241196270,9350,9350,9350,9350,551
|
|
20240513,143000,1236044420,9350,9350,9350,9350,34
|
|
20240513,142900,1235726520,9350,9350,9350,9350,124
|
|
20240513,142800,1234567120,9360,9350,9360,9350,22
|
|
20240513,142700,1234361310,9360,9360,9360,9360,0
|
|
20240513,142600,1234361310,9360,9360,9360,9360,51
|
|
20240513,142500,1233883950,9360,9360,9360,9360,0
|
|
20240513,142400,1233883950,9360,9360,9360,9360,106
|
|
20240513,142300,1232891790,9360,9360,9360,9360,20
|
|
20240513,142200,1232704590,9350,9350,9350,9350,2
|
|
20240513,142100,1232685890,9350,9350,9350,9350,486
|
|
20240513,142000,1228141790,9340,9340,9340,9340,260
|
|
20240513,141900,1225713390,9340,9340,9340,9340,31
|
|
20240513,141800,1225423850,9340,9340,9340,9340,0
|
|
20240513,141700,1225423850,9340,9350,9350,9340,15
|
|
20240513,141600,1225283700,9350,9350,9350,9350,62
|
|
20240513,141500,1224704000,9350,9350,9350,9350,0
|
|
20240513,141400,1224704000,9350,9340,9350,9330,746
|
|
20240513,141300,1217743200,9330,9340,9340,9330,41
|
|
20240513,141200,1217360270,9340,9340,9340,9340,16
|
|
20240513,141100,1217210830,9330,9330,9330,9330,232
|
|
20240513,141000,1215046270,9360,9360,9360,9360,0
|
|
20240513,140900,1215046270,9360,9360,9360,9360,0
|
|
20240513,140800,1215046270,9360,9340,9360,9310,1697
|
|
20240513,140700,1199218070,9340,9340,9340,9340,225
|
|
20240513,140600,1197116570,9340,9340,9340,9340,0
|
|
20240513,140500,1197116570,9340,9340,9340,9340,49
|
|
20240513,140400,1196658910,9350,9350,9350,9350,1
|
|
20240513,140300,1196649560,9360,9360,9360,9360,0
|
|
20240513,140200,1196649560,9360,9350,9370,9350,111
|
|
20240513,140100,1195609720,9350,9350,9350,9350,0
|
|
20240513,140000,1195609720,9350,9350,9350,9340,77
|
|
20240513,135900,1194890460,9370,9360,9370,9360,95
|
|
20240513,135800,1194000410,9350,9350,9350,9350,11
|
|
20240513,135700,1193897560,9340,9340,9340,9340,0
|
|
20240513,135600,1193897560,9340,9340,9340,9340,0
|
|
20240513,135500,1193897560,9340,9370,9370,9340,111
|
|
20240513,135400,1192860500,9350,9360,9360,9350,829
|
|
20240513,135300,1185107190,9370,9380,9380,9370,4
|
|
20240513,135200,1185069690,9380,9380,9380,9380,10
|
|
20240513,135100,1184975890,9360,9370,9370,9360,827
|
|
20240513,135000,1177227970,9370,9370,9370,9370,0
|
|
20240513,134900,1177227970,9370,9360,9370,9360,44
|
|
20240513,134800,1176816030,9360,9360,9360,9360,6
|
|
20240513,134700,1176759870,9350,9350,9350,9350,13
|
|
20240513,134600,1176638320,9360,9360,9360,9360,23
|
|
20240513,134500,1176423040,9360,9360,9360,9360,28
|
|
20240513,134400,1176160960,9370,9370,9370,9360,100
|
|
20240513,134300,1175224130,9370,9370,9370,9370,51
|
|
20240513,134200,1174746260,9370,9370,9370,9370,52
|
|
20240513,134100,1174259020,9360,9360,9360,9360,808
|
|
20240513,134000,1166696140,9360,9350,9360,9350,265
|
|
20240513,133900,1164218360,9350,9350,9350,9350,1
|
|
20240513,133800,1164209010,9350,9350,9350,9350,1
|
|
20240513,133700,1164199660,9350,9340,9350,9340,537
|
|
20240513,133600,1159183670,9350,9350,9350,9350,364
|
|
20240513,133500,1155780270,9350,9350,9350,9350,118
|
|
20240513,133400,1154676970,9350,9350,9350,9350,0
|
|
20240513,133300,1154676970,9350,9350,9350,9350,234
|
|
20240513,133200,1152489070,9340,9350,9350,9340,520
|
|
20240513,133100,1147632070,9340,9340,9340,9340,53
|
|
20240513,133000,1147137050,9340,9340,9340,9340,5
|
|
20240513,132900,1147090350,9340,9340,9340,9340,17
|
|
20240513,132800,1146931570,9330,9330,9330,9330,892
|
|
20240513,132700,1138609210,9330,9330,9330,9330,1185
|
|
20240513,132600,1127553160,9320,9320,9320,9320,2
|
|
20240513,132500,1127534520,9320,9330,9330,9320,11
|
|
20240513,132400,1127431990,9320,9320,9320,9320,133
|
|
20240513,132300,1126192430,9320,9320,9320,9320,1
|
|
20240513,132200,1126183110,9320,9320,9320,9320,1
|
|
20240513,132100,1126173790,9320,9320,9320,9320,3
|
|
20240513,132000,1126145830,9330,9320,9330,9320,41
|
|
20240513,131900,1125763360,9310,9310,9310,9310,1
|
|
20240513,131800,1125754050,9320,9320,9320,9320,29
|
|
20240513,131700,1125483770,9310,9320,9320,9310,522
|
|
20240513,131600,1120622670,9330,9330,9340,9300,1049
|
|
20240513,131500,1110855610,9310,9310,9320,9310,867
|
|
20240513,131400,1102783640,9310,9330,9330,9310,987
|
|
20240513,131300,1093593060,9340,9320,9340,9310,372
|
|
20240513,131200,1090121210,9320,9320,9320,9320,10
|
|
20240513,131100,1090028010,9320,9330,9330,9320,273
|
|
20240513,131000,1087483470,9350,9350,9350,9350,50
|
|
20240513,130900,1087015970,9330,9330,9330,9330,100
|
|
20240513,130800,1086082970,9350,9350,9350,9350,190
|
|
20240513,130700,1084306470,9320,9320,9320,9320,1
|
|
20240513,130600,1084297150,9320,9330,9350,9320,57
|
|
20240513,130500,1083764400,9320,9330,9330,9320,99
|
|
20240513,130400,1082841050,9330,9330,9330,9330,9
|
|
20240513,130300,1082757080,9330,9330,9330,9330,102
|
|
20240513,130200,1081805420,9330,9330,9330,9330,314
|
|
20240513,130100,1078875800,9330,9330,9330,9330,6
|
|
20240513,130000,1078819820,9330,9330,9330,9330,0
|
|
20240513,125900,1078819820,9330,9330,9330,9320,9
|
|
20240513,125800,1078735860,9330,9330,9330,9330,718
|
|
20240513,125700,1072036920,9330,9330,9330,9330,200
|
|
20240513,125600,1070170920,9340,9340,9340,9340,0
|
|
20240513,125500,1070170920,9340,9340,9340,9340,599
|
|
20240513,125400,1064576260,9340,9340,9340,9340,0
|
|
20240513,125300,1064576260,9340,9340,9340,9340,0
|
|
20240513,125200,1064576260,9340,9340,9340,9340,510
|
|
20240513,125100,1059812860,9350,9350,9350,9350,147
|
|
20240513,125000,1058438410,9350,9350,9360,9350,320
|
|
20240513,124900,1055446310,9350,9350,9350,9350,400
|
|
20240513,124800,1051706310,9350,9350,9350,9350,0
|
|
20240513,124700,1051706310,9350,9350,9350,9350,0
|
|
20240513,124600,1051706310,9350,9350,9350,9350,252
|
|
20240513,124500,1049350110,9360,9360,9360,9360,0
|
|
20240513,124400,1049350110,9360,9360,9360,9360,0
|
|
20240513,124300,1049350110,9360,9360,9360,9360,59
|
|
20240513,124200,1048797870,9350,9350,9350,9350,167
|
|
20240513,124100,1047236420,9360,9360,9360,9360,0
|
|
20240513,124000,1047236420,9360,9370,9370,9360,165
|
|
20240513,123900,1045690380,9370,9380,9380,9350,2664
|
|
20240513,123800,1020760700,9380,9370,9380,9360,1002
|
|
20240513,123700,1011379900,9380,9360,9380,9360,630
|
|
20240513,123600,1005476830,9370,9370,9370,9370,506
|
|
20240513,123500,1000735610,9370,9370,9370,9370,7
|
|
20240513,123400,1000670020,9360,9360,9360,9360,5
|
|
20240513,123300,1000623220,9360,9370,9370,9360,17
|
|
20240513,123200,1000464030,9360,9360,9360,9360,0
|
|
20240513,123100,1000464030,9360,9360,9360,9360,53
|
|
20240513,123000,999967950,9370,9370,9370,9370,9
|
|
20240513,122900,999883620,9370,9370,9370,9370,17
|
|
20240513,122800,999724330,9370,9370,9370,9370,40
|
|
20240513,122700,999349530,9370,9370,9370,9370,2
|
|
20240513,122600,999330790,9370,9370,9370,9370,477
|
|
20240513,122500,994861300,9370,9370,9370,9370,74
|
|
20240513,122400,994167920,9370,9370,9370,9370,500
|
|
20240513,122300,989482920,9370,9370,9370,9370,4
|
|
20240513,122200,989445440,9360,9360,9360,9360,19
|
|
20240513,122100,989267600,9360,9360,9360,9360,0
|
|
20240513,122000,989267600,9360,9360,9360,9360,1
|
|
20240513,121900,989258240,9370,9350,9370,9350,1843
|
|
20240513,121800,971990840,9340,9350,9350,9340,69
|
|
20240513,121700,971345740,9350,9350,9350,9350,39
|
|
20240513,121600,970981090,9350,9350,9350,9350,0
|
|
20240513,121500,970981090,9350,9360,9360,9350,98
|
|
20240513,121400,970064520,9350,9350,9350,9350,0
|
|
20240513,121300,970064520,9350,9350,9350,9350,670
|
|
20240513,121200,963800020,9360,9370,9370,9360,826
|
|
20240513,121100,956067750,9370,9370,9370,9370,100
|
|
20240513,121000,955130750,9370,9370,9370,9370,412
|
|
20240513,120900,951270310,9360,9360,9360,9360,0
|
|
20240513,120800,951270310,9360,9360,9360,9360,41
|
|
20240513,120700,950886550,9360,9360,9360,9360,34
|
|
20240513,120600,950568310,9370,9370,9370,9370,198
|
|
20240513,120500,948713050,9380,9370,9380,9370,25
|
|
20240513,120400,948478560,9370,9360,9370,9360,21
|
|
20240513,120300,948281840,9360,9360,9360,9360,25
|
|
20240513,120200,948047840,9360,9360,9360,9360,300
|
|
20240513,120100,945239840,9360,9370,9370,9360,620
|
|
20240513,120000,939435660,9370,9380,9380,9370,121
|
|
20240513,115900,938301880,9380,9380,9380,9380,36
|
|
20240513,115800,937964200,9380,9370,9380,9370,34
|
|
20240513,115700,937645610,9370,9370,9370,9370,21
|
|
20240513,115600,937448840,9380,9380,9380,9380,0
|
|
20240513,115500,937448840,9380,9380,9380,9380,0
|
|
20240513,115400,937448840,9380,9370,9380,9370,3
|
|
20240513,115300,937420720,9380,9380,9380,9380,0
|
|
20240513,115200,937420720,9380,9370,9380,9370,54
|
|
20240513,115100,936914710,9370,9380,9380,9370,380
|
|
20240513,115000,933350990,9390,9380,9390,9380,208
|
|
20240513,114900,931397880,9390,9390,9390,9390,332
|
|
20240513,114800,928280400,9390,9380,9400,9380,2398
|
|
20240513,114700,905769490,9380,9380,9380,9380,2
|
|
20240513,114600,905750730,9380,9380,9380,9370,102
|
|
20240513,114500,904794280,9380,9380,9380,9380,0
|
|
20240513,114400,904794280,9380,9380,9380,9370,63
|
|
20240513,114300,904203540,9380,9380,9380,9380,0
|
|
20240513,114200,904203540,9380,9380,9380,9380,0
|
|
20240513,114100,904203540,9380,9370,9380,9370,139
|
|
20240513,114000,902900700,9370,9370,9370,9370,0
|
|
20240513,113900,902900700,9370,9370,9370,9370,0
|
|
20240513,113800,902900700,9370,9380,9380,9370,2
|
|
20240513,113700,902881950,9380,9380,9380,9380,0
|
|
20240513,113600,902881950,9380,9380,9380,9380,186
|
|
20240513,113500,901137270,9380,9380,9380,9380,97
|
|
20240513,113400,900227410,9390,9390,9390,9370,243
|
|
20240513,113300,897950390,9390,9380,9390,9380,100
|
|
20240513,113200,897011400,9390,9370,9390,9370,1282
|
|
20240513,113100,884992660,9370,9370,9380,9370,147
|
|
20240513,113000,883613930,9370,9370,9370,9370,93
|
|
20240513,112900,882742520,9370,9370,9370,9370,316
|
|
20240513,112800,879781600,9360,9360,9360,9360,0
|
|
20240513,112700,879781600,9360,9360,9360,9360,100
|
|
20240513,112600,878845600,9360,9360,9360,9360,0
|
|
20240513,112500,878845600,9360,9370,9370,9360,486
|
|
20240513,112400,874292780,9370,9370,9370,9370,500
|
|
20240513,112300,869607780,9370,9380,9380,9370,1940
|
|
20240513,112200,851424980,9400,9390,9400,9390,1068
|
|
20240513,112100,841396310,9400,9400,9400,9400,141
|
|
20240513,112000,840070910,9400,9390,9400,9390,51
|
|
20240513,111900,839591520,9390,9400,9400,9390,34
|
|
20240513,111800,839272120,9390,9390,9390,9390,300
|
|
20240513,111700,836455120,9390,9390,9390,9390,4
|
|
20240513,111600,836417560,9390,9390,9400,9390,72
|
|
20240513,111500,835741290,9390,9400,9400,9390,603
|
|
20240513,111400,830077950,9400,9390,9400,9390,302
|
|
20240513,111300,827239170,9390,9400,9400,9390,470
|
|
20240513,111200,822824910,9400,9400,9400,9400,106
|
|
20240513,111100,821828510,9400,9400,9400,9400,268
|
|
20240513,111000,819309310,9370,9400,9410,9370,323
|
|
20240513,110900,816271200,9390,9360,9390,9360,73
|
|
20240513,110800,815586030,9410,9380,9410,9380,11554
|
|
20240513,110700,707061830,9370,9360,9370,9360,2665
|
|
20240513,110600,682106780,9360,9360,9360,9360,593
|
|
20240513,110500,676556300,9350,9350,9350,9350,593
|
|
20240513,110400,671011750,9350,9350,9350,9340,101
|
|
20240513,110300,670067410,9350,9350,9350,9350,0
|
|
20240513,110200,670067410,9350,9350,9350,9350,6
|
|
20240513,110100,670011310,9360,9360,9360,9360,0
|
|
20240513,110000,670011310,9360,9360,9360,9360,724
|
|
20240513,105900,663234670,9350,9320,9350,9320,2365
|
|
20240513,105800,641168150,9320,9320,9320,9320,12
|
|
20240513,105700,641056310,9330,9330,9330,9330,0
|
|
20240513,105600,641056310,9330,9330,9330,9330,95
|
|
20240513,105500,640169960,9330,9320,9330,9320,1213
|
|
20240513,105400,628861470,9330,9330,9330,9330,10
|
|
20240513,105300,628768170,9330,9330,9330,9330,0
|
|
20240513,105200,628768170,9330,9330,9330,9330,160
|
|
20240513,105100,627275370,9330,9330,9330,9330,41
|
|
20240513,105000,626892840,9330,9320,9330,9320,1005
|
|
20240513,104900,617526210,9310,9320,9320,9310,268
|
|
20240513,104800,615029990,9320,9320,9320,9320,105
|
|
20240513,104700,614051390,9310,9310,9310,9310,100
|
|
20240513,104600,613120390,9310,9320,9320,9310,206
|
|
20240513,104500,611201820,9310,9310,9310,9310,100
|
|
20240513,104400,610270820,9310,9310,9310,9310,125
|
|
20240513,104300,609107070,9300,9300,9300,9300,602
|
|
20240513,104200,603508470,9310,9310,9310,9310,209
|
|
20240513,104100,601562680,9300,9300,9300,9300,0
|
|
20240513,104000,601562680,9300,9300,9300,9300,80
|
|
20240513,103900,600818680,9300,9310,9310,9300,330
|
|
20240513,103800,597748180,9300,9300,9300,9300,1
|
|
20240513,103700,597738880,9300,9300,9300,9300,195
|
|
20240513,103600,595925380,9300,9300,9300,9300,1
|
|
20240513,103500,595916080,9300,9300,9300,9300,295
|
|
20240513,103400,593172580,9300,9300,9300,9300,97
|
|
20240513,103300,592270480,9300,9280,9300,9280,590
|
|
20240513,103200,586787860,9280,9280,9280,9280,666
|
|
20240513,103100,580607380,9280,9280,9290,9280,1182
|
|
20240513,103000,569638320,9290,9290,9290,9280,388
|
|
20240513,102900,566034880,9290,9300,9300,9290,382
|
|
20240513,102800,562485100,9300,9290,9300,9290,183
|
|
20240513,102700,560784010,9300,9300,9300,9300,594
|
|
20240513,102600,555259810,9300,9300,9300,9300,130
|
|
20240513,102500,554050810,9310,9310,9310,9310,87
|
|
20240513,102400,553240840,9310,9310,9310,9310,54
|
|
20240513,102300,552738100,9310,9320,9320,9310,298
|
|
20240513,102200,549962290,9330,9330,9330,9330,51
|
|
20240513,102100,549486460,9310,9310,9310,9310,17
|
|
20240513,102000,549328190,9320,9320,9320,9320,103
|
|
20240513,101900,548368230,9320,9330,9330,9320,273
|
|
20240513,101800,545823590,9340,9340,9340,9340,1
|
|
20240513,101700,545814250,9330,9320,9330,9320,57
|
|
20240513,101600,545282700,9330,9330,9330,9330,1
|
|
20240513,101500,545273370,9320,9320,9320,9320,160
|
|
20240513,101400,543782170,9330,9330,9330,9330,40
|
|
20240513,101300,543408970,9330,9370,9370,9330,626
|
|
20240513,101200,537558850,9360,9360,9360,9350,1292
|
|
20240513,101100,525477570,9350,9390,9390,9350,1334
|
|
20240513,101000,512996530,9380,9390,9400,9380,943
|
|
20240513,100900,504146280,9400,9400,9400,9380,941
|
|
20240513,100800,495311900,9390,9370,9390,9370,1459
|
|
20240513,100700,481614790,9380,9360,9390,9360,1819
|
|
20240513,100600,464577030,9350,9340,9350,9300,1785
|
|
20240513,100500,447899560,9340,9340,9340,9330,282
|
|
20240513,100400,445268230,9340,9330,9340,9330,381
|
|
20240513,100300,441710300,9340,9330,9340,9330,413
|
|
20240513,100200,437856840,9330,9330,9330,9330,110
|
|
20240513,100100,436830540,9330,9330,9330,9330,497
|
|
20240513,100000,432193530,9330,9300,9330,9300,6888
|
|
20240513,095900,367964450,9300,9300,9300,9300,2
|
|
20240513,095800,367945850,9300,9300,9300,9300,300
|
|
20240513,095700,365155850,9300,9300,9300,9300,2
|
|
20240513,095600,365137250,9300,9300,9300,9300,281
|
|
20240513,095500,362523950,9300,9300,9300,9300,101
|
|
20240513,095400,361584650,9300,9300,9300,9300,10
|
|
20240513,095300,361491650,9300,9300,9300,9300,20
|
|
20240513,095200,361305650,9300,9300,9300,9300,0
|
|
20240513,095100,361305650,9300,9310,9310,9290,1037
|
|
20240513,095000,351656280,9310,9310,9310,9310,1
|
|
20240513,094900,351646970,9300,9290,9300,9290,129
|
|
20240513,094800,350447600,9280,9280,9280,9280,20
|
|
20240513,094700,350262000,9270,9280,9280,9270,444
|
|
20240513,094600,346142680,9270,9260,9270,9260,1626
|
|
20240513,094500,331077260,9250,9250,9250,9250,115
|
|
20240513,094400,330013510,9250,9250,9250,9250,120
|
|
20240513,094300,328903510,9240,9240,9240,9240,193
|
|
20240513,094200,327120190,9240,9240,9240,9240,9
|
|
20240513,094100,327037030,9220,9220,9220,9220,0
|
|
20240513,094000,327037030,9220,9220,9220,9220,321
|
|
20240513,093900,324077410,9220,9220,9220,9220,50
|
|
20240513,093800,323616410,9220,9230,9230,9220,527
|
|
20240513,093700,318757460,9220,9240,9240,9220,1100
|
|
20240513,093600,308601510,9240,9240,9240,9240,0
|
|
20240513,093500,308601510,9240,9240,9240,9240,1958
|
|
20240513,093400,290509590,9240,9240,9240,9240,42
|
|
20240513,093300,290121510,9240,9240,9240,9240,95
|
|
20240513,093200,289243710,9240,9240,9240,9240,0
|
|
20240513,093100,289243710,9240,9240,9240,9240,785
|
|
20240513,093000,281990310,9270,9260,9270,9260,50
|
|
20240513,092900,281526820,9270,9270,9270,9270,3
|
|
20240513,092800,281499010,9270,9250,9270,9240,975
|
|
20240513,092700,272480410,9240,9240,9240,9240,0
|
|
20240513,092600,272480410,9240,9270,9270,9240,382
|
|
20240513,092500,268949430,9270,9280,9280,9270,113
|
|
20240513,092400,267901730,9280,9280,9280,9280,230
|
|
20240513,092300,265767330,9280,9260,9280,9260,684
|
|
20240513,092200,259432290,9260,9260,9260,9260,150
|
|
20240513,092100,258043290,9270,9260,9270,9250,176
|
|
20240513,092000,256414020,9270,9230,9270,9230,855
|
|
20240513,091900,248510840,9240,9230,9240,9220,590
|
|
20240513,091800,243063840,9220,9240,9240,9220,127
|
|
20240513,091700,241892840,9240,9250,9250,9240,162
|
|
20240513,091600,240394880,9250,9220,9250,9200,204
|
|
20240513,091500,238512350,9240,9200,9240,9200,1117
|
|
20240513,091400,228206520,9200,9200,9220,9190,466
|
|
20240513,091300,223920700,9200,9210,9210,9200,523
|
|
20240513,091200,219108770,9200,9200,9200,9190,610
|
|
20240513,091100,213499970,9200,9200,9210,9190,599
|
|
20240513,091000,207988190,9220,9260,9260,9210,2807
|
|
20240513,090900,182098040,9260,9230,9260,9230,475
|
|
20240513,090800,177709570,9230,9230,9230,9220,1670
|
|
20240513,090700,162309100,9240,9320,9320,9240,2192
|
|
20240513,090600,141996200,9320,9250,9320,9250,861
|
|
20240513,090500,134009130,9250,9240,9250,9220,1925
|
|
20240513,090400,116224240,9250,9330,9330,9250,3547
|
|
20240513,090300,83335440,9330,9270,9330,9270,1038
|
|
20240513,090200,73685790,9270,9330,9330,9270,1125
|
|
20240513,090100,63232480,9300,9300,9340,9280,1833
|
|
20240513,090000,46196350,9300,9340,9340,9270,4958
|