588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,184500,908096080,5240,5240,5240,5240,4922
|
|
20240516,184400,908096080,5240,5240,5240,5240,0
|
|
20240516,184300,908096080,5240,5240,5240,5240,0
|
|
20240516,184200,908096080,5240,5240,5240,5240,0
|
|
20240516,184100,908096080,5240,5240,5240,5240,0
|
|
20240516,184000,908096080,5240,5240,5240,5240,0
|
|
20240516,183900,908096080,5240,5240,5240,5240,0
|
|
20240516,183800,908096080,5240,5240,5240,5240,0
|
|
20240516,183700,908096080,5240,5240,5240,5240,0
|
|
20240516,183600,908096080,5240,5240,5240,5240,0
|
|
20240516,183500,908096080,5240,5240,5240,5240,0
|
|
20240516,183400,908096080,5240,5240,5240,5240,0
|
|
20240516,183300,908096080,5240,5240,5240,5240,0
|
|
20240516,183200,908096080,5240,5240,5240,5240,0
|
|
20240516,183100,908096080,5240,5240,5240,5240,0
|
|
20240516,183000,908096080,5240,5240,5240,5240,0
|
|
20240516,182900,908096080,5240,5240,5240,5240,0
|
|
20240516,182800,908096080,5240,5240,5240,5240,0
|
|
20240516,182700,908096080,5240,5240,5240,5240,0
|
|
20240516,182600,908096080,5240,5240,5240,5240,0
|
|
20240516,182500,908096080,5240,5240,5240,5240,0
|
|
20240516,182400,908096080,5240,5240,5240,5240,0
|
|
20240516,182300,908096080,5240,5240,5240,5240,0
|
|
20240516,182200,908096080,5240,5240,5240,5240,0
|
|
20240516,182100,908096080,5240,5240,5240,5240,0
|
|
20240516,182000,908096080,5240,5240,5240,5240,0
|
|
20240516,181900,908096080,5240,5240,5240,5240,0
|
|
20240516,181800,908096080,5240,5240,5240,5240,0
|
|
20240516,181700,908096080,5240,5240,5240,5240,0
|
|
20240516,181600,908096080,5240,5240,5240,5240,0
|
|
20240516,181500,908096080,5240,5240,5240,5240,4922
|
|
20240516,181400,908096080,5240,5240,5240,5240,0
|
|
20240516,181300,908096080,5240,5240,5240,5240,0
|
|
20240516,181200,908096080,5240,5240,5240,5240,0
|
|
20240516,181100,908096080,5240,5240,5240,5240,0
|
|
20240516,181000,908096080,5240,5240,5240,5240,0
|
|
20240516,180900,908096080,5240,5240,5240,5240,0
|
|
20240516,180800,908096080,5240,5240,5240,5240,0
|
|
20240516,180700,908096080,5240,5240,5240,5240,0
|
|
20240516,180600,908096080,5240,5240,5240,5240,0
|
|
20240516,180500,908096080,5240,5240,5240,5240,0
|
|
20240516,180400,908096080,5240,5240,5240,5240,0
|
|
20240516,180300,908096080,5240,5240,5240,5240,0
|
|
20240516,180200,908096080,5240,5240,5240,5240,0
|
|
20240516,180100,908096080,5240,5240,5240,5240,0
|
|
20240516,180000,908096080,5240,5240,5240,5240,0
|
|
20240516,175900,908096080,5240,5240,5240,5240,0
|
|
20240516,175800,908096080,5240,5240,5240,5240,0
|
|
20240516,175700,908096080,5240,5240,5240,5240,0
|
|
20240516,175600,908096080,5240,5240,5240,5240,0
|
|
20240516,175500,908096080,5240,5240,5240,5240,0
|
|
20240516,175400,908096080,5240,5240,5240,5240,0
|
|
20240516,175300,908096080,5240,5240,5240,5240,0
|
|
20240516,175200,908096080,5240,5240,5240,5240,0
|
|
20240516,175100,908096080,5240,5240,5240,5240,0
|
|
20240516,175000,908096080,5240,5240,5240,5240,0
|
|
20240516,174900,908096080,5240,5240,5240,5240,0
|
|
20240516,174800,908096080,5240,5240,5240,5240,0
|
|
20240516,174700,908096080,5240,5240,5240,5240,0
|
|
20240516,174600,908096080,5240,5240,5240,5240,0
|
|
20240516,174500,908096080,5240,5240,5240,5240,4922
|
|
20240516,174400,908096080,5240,5240,5240,5240,0
|
|
20240516,174300,908096080,5240,5240,5240,5240,0
|
|
20240516,174200,908096080,5240,5240,5240,5240,0
|
|
20240516,174100,908096080,5240,5240,5240,5240,0
|
|
20240516,174000,908096080,5240,5240,5240,5240,0
|
|
20240516,173900,908096080,5240,5240,5240,5240,0
|
|
20240516,173800,908096080,5240,5240,5240,5240,0
|
|
20240516,173700,908096080,5240,5240,5240,5240,0
|
|
20240516,173600,908096080,5240,5240,5240,5240,0
|
|
20240516,173500,908096080,5240,5240,5240,5240,0
|
|
20240516,173400,908096080,5240,5240,5240,5240,0
|
|
20240516,173300,908096080,5240,5240,5240,5240,0
|
|
20240516,173200,908096080,5240,5240,5240,5240,0
|
|
20240516,173100,908096080,5240,5240,5240,5240,0
|
|
20240516,173000,908096080,5240,5240,5240,5240,0
|
|
20240516,172900,908096080,5240,5240,5240,5240,0
|
|
20240516,172800,908096080,5240,5240,5240,5240,0
|
|
20240516,172700,908096080,5240,5240,5240,5240,0
|
|
20240516,172600,908096080,5240,5240,5240,5240,0
|
|
20240516,172500,908096080,5240,5240,5240,5240,0
|
|
20240516,172400,908096080,5240,5240,5240,5240,0
|
|
20240516,172300,908096080,5240,5240,5240,5240,0
|
|
20240516,172200,908096080,5240,5240,5240,5240,0
|
|
20240516,172100,908096080,5240,5240,5240,5240,0
|
|
20240516,172000,908096080,5240,5240,5240,5240,0
|
|
20240516,171900,908096080,5240,5240,5240,5240,0
|
|
20240516,171800,908096080,5240,5240,5240,5240,0
|
|
20240516,171700,908096080,5240,5240,5240,5240,0
|
|
20240516,171600,908096080,5240,5240,5240,5240,0
|
|
20240516,171500,908096080,5240,5240,5240,5240,4922
|
|
20240516,171400,908096080,5240,5240,5240,5240,0
|
|
20240516,171300,908096080,5240,5240,5240,5240,0
|
|
20240516,171200,908096080,5240,5240,5240,5240,0
|
|
20240516,171100,908096080,5240,5240,5240,5240,0
|
|
20240516,171000,908096080,5240,5240,5240,5240,0
|
|
20240516,170900,908096080,5240,5240,5240,5240,0
|
|
20240516,170800,908096080,5240,5240,5240,5240,0
|
|
20240516,170700,908096080,5240,5240,5240,5240,0
|
|
20240516,170600,908096080,5240,5240,5240,5240,0
|
|
20240516,170500,908096080,5240,5240,5240,5240,0
|
|
20240516,170400,908096080,5240,5240,5240,5240,0
|
|
20240516,170300,908096080,5240,5240,5240,5240,0
|
|
20240516,170200,908096080,5240,5240,5240,5240,0
|
|
20240516,170100,908096080,5240,5240,5240,5240,0
|
|
20240516,170000,908096080,5240,5240,5240,5240,0
|
|
20240516,165900,908096080,5240,5240,5240,5240,0
|
|
20240516,165800,908096080,5240,5240,5240,5240,0
|
|
20240516,165700,908096080,5240,5240,5240,5240,0
|
|
20240516,165600,908096080,5240,5240,5240,5240,0
|
|
20240516,165500,908096080,5240,5240,5240,5240,0
|
|
20240516,165400,908096080,5240,5240,5240,5240,0
|
|
20240516,165300,908096080,5240,5240,5240,5240,0
|
|
20240516,165200,908096080,5240,5240,5240,5240,0
|
|
20240516,165100,908096080,5240,5240,5240,5240,0
|
|
20240516,165000,908096080,5240,5240,5240,5240,0
|
|
20240516,164900,908096080,5240,5240,5240,5240,0
|
|
20240516,164800,908096080,5240,5240,5240,5240,0
|
|
20240516,164700,908096080,5240,5240,5240,5240,0
|
|
20240516,164600,908096080,5240,5240,5240,5240,0
|
|
20240516,164500,908096080,5240,5240,5240,5240,4922
|
|
20240516,164400,908096080,5240,5240,5240,5240,0
|
|
20240516,164300,908096080,5240,5240,5240,5240,0
|
|
20240516,164200,908096080,5240,5240,5240,5240,0
|
|
20240516,164100,908096080,5240,5240,5240,5240,0
|
|
20240516,164000,908096080,5240,5240,5240,5240,0
|
|
20240516,163900,908096080,5240,5240,5240,5240,0
|
|
20240516,163800,908096080,5240,5240,5240,5240,0
|
|
20240516,163700,908096080,5240,5240,5240,5240,0
|
|
20240516,163600,908096080,5240,5240,5240,5240,0
|
|
20240516,163500,908096080,5240,5240,5240,5240,0
|
|
20240516,163400,908096080,5240,5240,5240,5240,0
|
|
20240516,163300,908096080,5240,5240,5240,5240,0
|
|
20240516,163200,908096080,5240,5240,5240,5240,0
|
|
20240516,163100,908096080,5240,5240,5240,5240,0
|
|
20240516,163000,908096080,5240,5240,5240,5240,0
|
|
20240516,162900,908096080,5240,5240,5240,5240,0
|
|
20240516,162800,908096080,5240,5240,5240,5240,0
|
|
20240516,162700,908096080,5240,5240,5240,5240,0
|
|
20240516,162600,908096080,5240,5240,5240,5240,0
|
|
20240516,162500,908096080,5240,5240,5240,5240,0
|
|
20240516,162400,908096080,5240,5240,5240,5240,0
|
|
20240516,162300,908096080,5240,5240,5240,5240,0
|
|
20240516,162200,908096080,5240,5240,5240,5240,0
|
|
20240516,162100,908096080,5240,5240,5240,5240,0
|
|
20240516,162000,908096080,5240,5240,5240,5240,0
|
|
20240516,161900,908096080,5240,5240,5240,5240,0
|
|
20240516,161800,908096080,5240,5240,5240,5240,0
|
|
20240516,161700,908096080,5240,5240,5240,5240,0
|
|
20240516,161600,908096080,5240,5240,5240,5240,0
|
|
20240516,161500,908096080,5240,5240,5240,5240,4922
|
|
20240516,161400,908096080,5240,5240,5240,5240,0
|
|
20240516,161300,908096080,5240,5240,5240,5240,0
|
|
20240516,161200,908096080,5240,5240,5240,5240,0
|
|
20240516,161100,908096080,5240,5240,5240,5240,0
|
|
20240516,161000,908096080,5240,5240,5240,5240,0
|
|
20240516,160900,908096080,5240,5240,5240,5240,0
|
|
20240516,160800,908096080,5240,5240,5240,5240,0
|
|
20240516,160700,908096080,5240,5240,5240,5240,0
|
|
20240516,160600,908096080,5240,5240,5240,5240,0
|
|
20240516,160500,908096080,5240,5240,5240,5240,0
|
|
20240516,160400,908096080,5240,5240,5240,5240,0
|
|
20240516,160300,908096080,5240,5240,5240,5240,0
|
|
20240516,160200,908096080,5240,5240,5240,5240,0
|
|
20240516,160100,908096080,5240,5240,5240,5240,0
|
|
20240516,160000,908096080,5240,5240,5240,5240,0
|
|
20240516,155900,908096080,5240,5240,5240,5240,0
|
|
20240516,155800,908096080,5240,5240,5240,5240,0
|
|
20240516,155700,908096080,5240,5240,5240,5240,0
|
|
20240516,155600,908096080,5240,5240,5240,5240,0
|
|
20240516,155500,908096080,5240,5240,5240,5240,0
|
|
20240516,155400,908096080,5240,5240,5240,5240,0
|
|
20240516,155300,908096080,5240,5240,5240,5240,0
|
|
20240516,155200,908096080,5240,5240,5240,5240,0
|
|
20240516,155100,908096080,5240,5240,5240,5240,0
|
|
20240516,155000,908096080,5240,5240,5240,5240,0
|
|
20240516,154900,908096080,5240,5240,5240,5240,0
|
|
20240516,154800,908096080,5240,5240,5240,5240,0
|
|
20240516,154700,908096080,5240,5240,5240,5240,0
|
|
20240516,154600,908096080,5240,5240,5240,5240,0
|
|
20240516,154500,908096080,5240,5240,5240,5240,4922
|
|
20240516,154400,908096080,5240,5240,5240,5240,0
|
|
20240516,154300,908096080,5240,5240,5240,5240,0
|
|
20240516,154200,908096080,5240,5240,5240,5240,0
|
|
20240516,154100,908096080,5240,5240,5240,5240,0
|
|
20240516,154000,908096080,5240,5240,5240,5240,0
|
|
20240516,153900,908096080,5240,5240,5240,5240,0
|
|
20240516,153800,908096080,5240,5240,5240,5240,0
|
|
20240516,153700,908096080,5240,5240,5240,5240,0
|
|
20240516,153600,908096080,5240,5240,5240,5240,0
|
|
20240516,153500,908096080,5240,5240,5240,5240,0
|
|
20240516,153400,908096080,5240,5240,5240,5240,0
|
|
20240516,153300,908096080,5240,5240,5240,5240,0
|
|
20240516,153200,908096080,5240,5240,5240,5240,0
|
|
20240516,153100,908096080,5240,5240,5240,5240,0
|
|
20240516,153000,908096080,5240,5240,5240,5240,4922
|
|
20240516,152900,882304800,5220,5220,5220,5220,0
|
|
20240516,152800,882304800,5220,5220,5220,5220,0
|
|
20240516,152700,882304800,5220,5220,5220,5220,0
|
|
20240516,152600,882304800,5220,5220,5220,5220,0
|
|
20240516,152500,882304800,5220,5220,5220,5220,0
|
|
20240516,152400,882304800,5220,5220,5220,5220,0
|
|
20240516,152300,882304800,5220,5220,5220,5220,0
|
|
20240516,152200,882304800,5220,5220,5220,5220,0
|
|
20240516,152100,882304800,5220,5220,5220,5220,0
|
|
20240516,152000,882304800,5220,5220,5220,5220,0
|
|
20240516,151900,882304800,5220,5220,5220,5220,19
|
|
20240516,151800,882205620,5210,5220,5220,5210,3
|
|
20240516,151700,882189980,5210,5210,5210,5210,10
|
|
20240516,151600,882137880,5210,5210,5210,5210,3
|
|
20240516,151500,882122250,5200,5210,5210,5200,104
|
|
20240516,151400,881580430,5220,5220,5220,5220,275
|
|
20240516,151300,880144930,5220,5200,5220,5200,27
|
|
20240516,151200,880004130,5200,5210,5210,5200,471
|
|
20240516,151100,877552410,5210,5210,5210,5210,48
|
|
20240516,151000,877302330,5210,5210,5210,5210,3
|
|
20240516,150900,877286700,5210,5210,5210,5210,200
|
|
20240516,150800,876244700,5210,5210,5210,5210,13
|
|
20240516,150700,876176970,5210,5210,5210,5210,5
|
|
20240516,150600,876150920,5220,5210,5220,5210,532
|
|
20240516,150500,873374120,5210,5210,5210,5210,22
|
|
20240516,150400,873259500,5210,5210,5210,5210,150
|
|
20240516,150300,872478000,5210,5210,5210,5210,1
|
|
20240516,150200,872472790,5210,5210,5210,5210,240
|
|
20240516,150100,871222390,5210,5210,5210,5210,42
|
|
20240516,150000,871003570,5220,5220,5220,5220,0
|
|
20240516,145900,871003570,5220,5210,5220,5210,2
|
|
20240516,145800,870993140,5210,5210,5210,5210,0
|
|
20240516,145700,870993140,5210,5210,5210,5210,2
|
|
20240516,145600,870982720,5210,5210,5210,5210,2
|
|
20240516,145500,870972300,5220,5220,5230,5220,131
|
|
20240516,145400,870287480,5230,5220,5230,5220,240
|
|
20240516,145300,869034280,5220,5220,5220,5220,0
|
|
20240516,145200,869034280,5220,5220,5220,5220,0
|
|
20240516,145100,869034280,5220,5230,5230,5220,7
|
|
20240516,145000,868997730,5230,5230,5230,5230,1
|
|
20240516,144900,868992500,5220,5220,5220,5220,472
|
|
20240516,144800,866528660,5230,5230,5230,5230,100
|
|
20240516,144700,866005660,5230,5230,5230,5230,36
|
|
20240516,144600,865817380,5230,5230,5230,5230,10
|
|
20240516,144500,865765080,5230,5230,5230,5230,454
|
|
20240516,144400,863390660,5220,5220,5220,5220,25
|
|
20240516,144300,863260160,5220,5220,5220,5220,0
|
|
20240516,144200,863260160,5220,5230,5230,5220,84
|
|
20240516,144100,862821280,5220,5220,5220,5220,0
|
|
20240516,144000,862821280,5220,5220,5220,5220,0
|
|
20240516,143900,862821280,5220,5220,5220,5220,0
|
|
20240516,143800,862821280,5220,5220,5230,5220,2036
|
|
20240516,143700,852193270,5200,5200,5200,5190,120
|
|
20240516,143600,851569280,5200,5200,5200,5200,0
|
|
20240516,143500,851569280,5200,5200,5200,5200,22
|
|
20240516,143400,851454880,5200,5200,5200,5200,0
|
|
20240516,143300,851454880,5200,5200,5200,5200,9
|
|
20240516,143200,851408080,5200,5200,5200,5200,126
|
|
20240516,143100,850752880,5200,5220,5220,5200,105
|
|
20240516,143000,850206560,5220,5220,5220,5220,1
|
|
20240516,142900,850201340,5220,5210,5220,5210,160
|
|
20240516,142800,849366210,5190,5190,5190,5190,0
|
|
20240516,142700,849366210,5190,5190,5190,5190,0
|
|
20240516,142600,849366210,5190,5190,5190,5190,0
|
|
20240516,142500,849366210,5190,5200,5200,5190,1666
|
|
20240516,142400,840703110,5200,5210,5220,5200,43
|
|
20240516,142300,840479080,5220,5220,5220,5220,0
|
|
20240516,142200,840479080,5220,5220,5220,5220,287
|
|
20240516,142100,838980940,5230,5240,5250,5230,868
|
|
20240516,142000,834432830,5240,5240,5240,5240,611
|
|
20240516,141900,831231190,5230,5220,5230,5220,452
|
|
20240516,141800,828867810,5220,5230,5230,5220,661
|
|
20240516,141700,825417290,5220,5240,5240,5220,14
|
|
20240516,141600,825344010,5220,5230,5250,5220,1995
|
|
20240516,141500,814928220,5200,5240,5250,5200,1212
|
|
20240516,141400,808598460,5250,5240,5250,5240,3773
|
|
20240516,141300,788801410,5240,5220,5250,5220,5272
|
|
20240516,141200,761210380,5220,5210,5220,5200,1086
|
|
20240516,141100,755542950,5210,5200,5210,5200,8373
|
|
20240516,141000,711998530,5200,5190,5200,5180,1274
|
|
20240516,140900,705386530,5180,5200,5200,5180,229
|
|
20240516,140800,704198020,5190,5190,5190,5190,3948
|
|
20240516,140700,683707900,5190,5190,5190,5190,0
|
|
20240516,140600,683707900,5190,5190,5190,5190,192
|
|
20240516,140500,682711420,5190,5180,5190,5180,11
|
|
20240516,140400,682654380,5190,5170,5190,5170,1413
|
|
20240516,140300,675338060,5170,5170,5170,5170,96
|
|
20240516,140200,674841740,5170,5170,5170,5170,595
|
|
20240516,140100,671765590,5170,5170,5170,5170,0
|
|
20240516,140000,671765590,5170,5170,5170,5170,0
|
|
20240516,135900,671765590,5170,5160,5170,5160,601
|
|
20240516,135800,668658430,5160,5160,5160,5160,0
|
|
20240516,135700,668658430,5160,5160,5160,5160,0
|
|
20240516,135600,668658430,5160,5160,5160,5160,3
|
|
20240516,135500,668642950,5170,5170,5170,5170,0
|
|
20240516,135400,668642950,5170,5170,5170,5170,0
|
|
20240516,135300,668642950,5170,5170,5170,5170,0
|
|
20240516,135200,668642950,5170,5170,5170,5170,0
|
|
20240516,135100,668642950,5170,5170,5170,5170,0
|
|
20240516,135000,668642950,5170,5170,5170,5170,0
|
|
20240516,134900,668642950,5170,5170,5170,5170,0
|
|
20240516,134800,668642950,5170,5170,5170,5170,0
|
|
20240516,134700,668642950,5170,5170,5170,5170,2
|
|
20240516,134600,668632610,5150,5150,5150,5150,570
|
|
20240516,134500,665697110,5150,5150,5150,5150,0
|
|
20240516,134400,665697110,5150,5150,5150,5150,0
|
|
20240516,134300,665697110,5150,5150,5150,5150,45
|
|
20240516,134200,665465360,5170,5170,5170,5170,1935
|
|
20240516,134100,655461410,5150,5150,5150,5150,0
|
|
20240516,134000,655461410,5150,5150,5150,5150,0
|
|
20240516,133900,655461410,5150,5150,5150,5150,0
|
|
20240516,133800,655461410,5150,5150,5150,5150,0
|
|
20240516,133700,655461410,5150,5150,5150,5150,0
|
|
20240516,133600,655461410,5150,5150,5150,5150,0
|
|
20240516,133500,655461410,5150,5150,5150,5150,0
|
|
20240516,133400,655461410,5150,5150,5150,5150,1300
|
|
20240516,133300,648766410,5150,5150,5150,5150,0
|
|
20240516,133200,648766410,5150,5150,5150,5150,0
|
|
20240516,133100,648766410,5150,5150,5150,5150,0
|
|
20240516,133000,648766410,5150,5150,5150,5150,702
|
|
20240516,132900,645151110,5160,5160,5160,5160,97
|
|
20240516,132800,644650590,5170,5170,5170,5170,1
|
|
20240516,132700,644645420,5150,5160,5160,5150,138
|
|
20240516,132600,643934520,5160,5160,5160,5160,100
|
|
20240516,132500,643418520,5160,5160,5160,5160,0
|
|
20240516,132400,643418520,5160,5160,5160,5160,0
|
|
20240516,132300,643418520,5160,5160,5160,5160,300
|
|
20240516,132200,641870520,5160,5160,5160,5160,200
|
|
20240516,132100,640838520,5160,5160,5160,5160,200
|
|
20240516,132000,639806520,5170,5170,5170,5170,0
|
|
20240516,131900,639806520,5170,5170,5170,5170,1
|
|
20240516,131800,639801350,5170,5170,5170,5170,992
|
|
20240516,131700,634672710,5170,5170,5170,5170,15
|
|
20240516,131600,634595160,5170,5160,5170,5160,54
|
|
20240516,131500,634315990,5160,5160,5160,5160,0
|
|
20240516,131400,634315990,5160,5160,5160,5160,500
|
|
20240516,131300,631735990,5160,5160,5160,5160,500
|
|
20240516,131200,629155990,5170,5170,5170,5170,55
|
|
20240516,131100,628871640,5170,5170,5170,5170,145
|
|
20240516,131000,628121990,5160,5160,5160,5160,0
|
|
20240516,130900,628121990,5160,5160,5160,5160,0
|
|
20240516,130800,628121990,5160,5160,5160,5160,0
|
|
20240516,130700,628121990,5160,5160,5160,5160,20
|
|
20240516,130600,628018790,5170,5170,5170,5170,2
|
|
20240516,130500,628008450,5160,5160,5160,5160,550
|
|
20240516,130400,625170450,5160,5160,5160,5160,10
|
|
20240516,130300,625118850,5160,5160,5160,5160,50
|
|
20240516,130200,624860850,5170,5170,5170,5170,0
|
|
20240516,130100,624860850,5170,5170,5170,5170,0
|
|
20240516,130000,624860850,5170,5170,5170,5170,15
|
|
20240516,125900,624783300,5180,5180,5180,5180,0
|
|
20240516,125800,624783300,5180,5180,5180,5180,0
|
|
20240516,125700,624783300,5180,5180,5180,5180,0
|
|
20240516,125600,624783300,5180,5160,5180,5160,565
|
|
20240516,125500,621859350,5170,5170,5170,5170,0
|
|
20240516,125400,621859350,5170,5160,5170,5160,170
|
|
20240516,125300,620982140,5160,5160,5160,5160,200
|
|
20240516,125200,619950140,5170,5160,5170,5160,146
|
|
20240516,125100,619195600,5150,5150,5150,5150,0
|
|
20240516,125000,619195600,5150,5150,5150,5150,38
|
|
20240516,124900,618999900,5160,5160,5160,5160,100
|
|
20240516,124800,618483900,5160,5160,5160,5160,400
|
|
20240516,124700,616419900,5170,5170,5170,5170,500
|
|
20240516,124600,613834900,5170,5170,5170,5170,10
|
|
20240516,124500,613783200,5180,5180,5180,5180,0
|
|
20240516,124400,613783200,5180,5180,5180,5180,0
|
|
20240516,124300,613783200,5180,5180,5180,5180,0
|
|
20240516,124200,613783200,5180,5180,5180,5180,437
|
|
20240516,124100,611519540,5180,5180,5180,5180,470
|
|
20240516,124000,609084940,5160,5160,5160,5160,0
|
|
20240516,123900,609084940,5160,5160,5160,5160,101
|
|
20240516,123800,608563780,5170,5170,5170,5170,0
|
|
20240516,123700,608563780,5170,5170,5170,5170,2439
|
|
20240516,123600,595954150,5170,5170,5170,5170,201
|
|
20240516,123500,594914980,5170,5160,5170,5160,2265
|
|
20240516,123400,583205170,5170,5170,5170,5170,0
|
|
20240516,123300,583205170,5170,5170,5170,5170,92
|
|
20240516,123200,582729530,5170,5160,5170,5160,164
|
|
20240516,123100,581882520,5160,5160,5160,5160,0
|
|
20240516,123000,581882520,5160,5160,5160,5160,1
|
|
20240516,122900,581877360,5160,5160,5160,5160,200
|
|
20240516,122800,580845360,5160,5160,5160,5160,358
|
|
20240516,122700,578998080,5160,5160,5160,5160,541
|
|
20240516,122600,576206520,5160,5160,5160,5160,296
|
|
20240516,122500,574679160,5160,5160,5160,5160,8
|
|
20240516,122400,574637880,5170,5170,5170,5170,89
|
|
20240516,122300,574177750,5170,5180,5180,5170,61
|
|
20240516,122200,573862330,5160,5190,5190,5160,746
|
|
20240516,122100,570007810,5180,5180,5190,5170,1776
|
|
20240516,122000,560805400,5170,5170,5180,5170,2419
|
|
20240516,121900,548297480,5160,5160,5160,5160,381
|
|
20240516,121800,546331520,5160,5150,5160,5150,1320
|
|
20240516,121700,539520870,5150,5150,5150,5150,0
|
|
20240516,121600,539520870,5150,5150,5150,5150,1255
|
|
20240516,121500,533057620,5140,5140,5140,5140,107
|
|
20240516,121400,532507640,5140,5140,5140,5140,403
|
|
20240516,121300,530436220,5140,5140,5140,5140,10
|
|
20240516,121200,530384820,5140,5140,5140,5140,0
|
|
20240516,121100,530384820,5140,5140,5140,5140,615
|
|
20240516,121000,527223720,5130,5130,5130,5130,0
|
|
20240516,120900,527223720,5130,5130,5130,5130,0
|
|
20240516,120800,527223720,5130,5130,5130,5130,5
|
|
20240516,120700,527198070,5130,5130,5130,5130,100
|
|
20240516,120600,526685070,5130,5130,5130,5130,335
|
|
20240516,120500,524966520,5130,5130,5130,5130,1
|
|
20240516,120400,524961390,5140,5130,5140,5130,9
|
|
20240516,120300,524915210,5150,5150,5150,5150,18
|
|
20240516,120200,524822510,5150,5140,5150,5140,735
|
|
20240516,120100,521038790,5140,5140,5140,5140,0
|
|
20240516,120000,521038790,5140,5140,5140,5140,1
|
|
20240516,115900,521033650,5140,5140,5140,5140,0
|
|
20240516,115800,521033650,5140,5140,5140,5140,0
|
|
20240516,115700,521033650,5140,5140,5140,5140,0
|
|
20240516,115600,521033650,5140,5140,5140,5140,0
|
|
20240516,115500,521033650,5140,5140,5140,5140,1
|
|
20240516,115400,521028510,5140,5140,5140,5140,0
|
|
20240516,115300,521028510,5140,5140,5140,5140,0
|
|
20240516,115200,521028510,5140,5140,5140,5140,0
|
|
20240516,115100,521028510,5140,5140,5140,5140,0
|
|
20240516,115000,521028510,5140,5140,5140,5140,0
|
|
20240516,114900,521028510,5140,5140,5140,5140,87
|
|
20240516,114800,520581330,5130,5130,5130,5130,543
|
|
20240516,114700,517795740,5130,5130,5130,5130,0
|
|
20240516,114600,517795740,5130,5130,5130,5130,12
|
|
20240516,114500,517734180,5130,5130,5130,5130,0
|
|
20240516,114400,517734180,5130,5130,5130,5130,0
|
|
20240516,114300,517734180,5130,5130,5130,5130,0
|
|
20240516,114200,517734180,5130,5130,5130,5130,0
|
|
20240516,114100,517734180,5130,5130,5130,5130,1
|
|
20240516,114000,517729050,5130,5130,5130,5130,0
|
|
20240516,113900,517729050,5130,5150,5150,5130,1359
|
|
20240516,113800,510732200,5120,5120,5120,5120,0
|
|
20240516,113700,510732200,5120,5120,5120,5120,0
|
|
20240516,113600,510732200,5120,5120,5120,5120,2
|
|
20240516,113500,510721960,5130,5130,5130,5130,0
|
|
20240516,113400,510721960,5130,5120,5130,5120,23
|
|
20240516,113300,510604060,5120,5120,5120,5120,0
|
|
20240516,113200,510604060,5120,5130,5130,5120,543
|
|
20240516,113100,507818480,5170,5170,5170,5170,0
|
|
20240516,113000,507818480,5170,5150,5170,5150,1013
|
|
20240516,112900,502589210,5150,5150,5150,5150,0
|
|
20240516,112800,502589210,5150,5140,5150,5140,1628
|
|
20240516,112700,494212590,5140,5140,5140,5140,0
|
|
20240516,112600,494212590,5140,5140,5140,5140,0
|
|
20240516,112500,494212590,5140,5140,5140,5140,286
|
|
20240516,112400,492742550,5140,5140,5140,5140,10
|
|
20240516,112300,492691150,5140,5140,5140,5140,0
|
|
20240516,112200,492691150,5140,5140,5140,5140,0
|
|
20240516,112100,492691150,5140,5140,5140,5140,204
|
|
20240516,112000,491642590,5130,5130,5130,5130,0
|
|
20240516,111900,491642590,5130,5130,5130,5130,0
|
|
20240516,111800,491642590,5130,5130,5130,5130,0
|
|
20240516,111700,491642590,5130,5130,5130,5130,130
|
|
20240516,111600,490975690,5130,5130,5130,5130,0
|
|
20240516,111500,490975690,5130,5130,5130,5130,5
|
|
20240516,111400,490950040,5130,5130,5130,5130,0
|
|
20240516,111300,490950040,5130,5130,5130,5130,65
|
|
20240516,111200,490616590,5130,5130,5130,5130,0
|
|
20240516,111100,490616590,5130,5130,5130,5130,35
|
|
20240516,111000,490437040,5120,5120,5120,5120,0
|
|
20240516,110900,490437040,5120,5120,5120,5120,270
|
|
20240516,110800,489054640,5130,5130,5130,5130,17
|
|
20240516,110700,488967430,5140,5140,5140,5140,0
|
|
20240516,110600,488967430,5140,5140,5140,5140,0
|
|
20240516,110500,488967430,5140,5140,5140,5140,0
|
|
20240516,110400,488967430,5140,5140,5140,5140,2069
|
|
20240516,110300,478332770,5140,5140,5140,5140,40
|
|
20240516,110200,478127170,5140,5140,5140,5140,617
|
|
20240516,110100,474955790,5140,5140,5140,5140,0
|
|
20240516,110000,474955790,5140,5140,5140,5140,107
|
|
20240516,105900,474405810,5130,5130,5130,5130,10
|
|
20240516,105800,474354510,5130,5130,5130,5130,0
|
|
20240516,105700,474354510,5130,5130,5130,5130,123
|
|
20240516,105600,473723520,5120,5120,5120,5120,100
|
|
20240516,105500,473211520,5120,5130,5130,5120,1118
|
|
20240516,105400,467480010,5130,5130,5130,5130,678
|
|
20240516,105300,464001870,5130,5130,5130,5130,3
|
|
20240516,105200,463986480,5150,5150,5150,5150,0
|
|
20240516,105100,463986480,5150,5150,5150,5150,0
|
|
20240516,105000,463986480,5150,5150,5150,5150,0
|
|
20240516,104900,463986480,5150,5150,5150,5150,0
|
|
20240516,104800,463986480,5150,5130,5150,5130,22
|
|
20240516,104700,463873580,5150,5150,5150,5150,1
|
|
20240516,104600,463868430,5150,5150,5150,5150,0
|
|
20240516,104500,463868430,5150,5140,5150,5140,424
|
|
20240516,104400,461684960,5120,5120,5120,5120,110
|
|
20240516,104300,461121760,5110,5140,5140,5110,1209
|
|
20240516,104200,454928920,5150,5150,5150,5150,501
|
|
20240516,104100,452348770,5160,5160,5160,5160,0
|
|
20240516,104000,452348770,5160,5150,5160,5150,35
|
|
20240516,103900,452168190,5160,5160,5160,5160,0
|
|
20240516,103800,452168190,5160,5150,5160,5150,102
|
|
20240516,103700,451642870,5150,5160,5160,5150,111
|
|
20240516,103600,451071110,5160,5160,5160,5160,62
|
|
20240516,103500,450751190,5160,5160,5160,5160,181
|
|
20240516,103400,449817230,5160,5160,5170,5150,2430
|
|
20240516,103300,437278500,5150,5150,5150,5140,335
|
|
20240516,103200,435554550,5160,5150,5160,5150,1919
|
|
20240516,103100,425656700,5150,5140,5150,5130,1266
|
|
20240516,103000,419140470,5140,5150,5150,5140,407
|
|
20240516,102900,417047520,5150,5150,5150,5140,2063
|
|
20240516,102800,406423120,5140,5140,5140,5140,52
|
|
20240516,102700,406155840,5140,5130,5140,5130,210
|
|
20240516,102600,405076540,5130,5130,5130,5130,0
|
|
20240516,102500,405076540,5130,5130,5130,5130,2
|
|
20240516,102400,405066280,5120,5120,5120,5120,256
|
|
20240516,102300,403755560,5120,5120,5120,5120,0
|
|
20240516,102200,403755560,5120,5120,5120,5120,0
|
|
20240516,102100,403755560,5120,5120,5140,5120,1613
|
|
20240516,102000,395486840,5130,5130,5130,5130,0
|
|
20240516,101900,395486840,5130,5130,5130,5130,1
|
|
20240516,101800,395481710,5120,5130,5130,5120,1000
|
|
20240516,101700,390356770,5120,5140,5140,5120,211
|
|
20240516,101600,389272450,5150,5120,5150,5120,1809
|
|
20240516,101500,379990340,5120,5120,5120,5120,200
|
|
20240516,101400,378966340,5130,5130,5130,5130,412
|
|
20240516,101300,376852780,5140,5140,5150,5140,3547
|
|
20240516,101200,358612530,5140,5120,5140,5120,2664
|
|
20240516,101100,344955190,5120,5120,5120,5120,100
|
|
20240516,101000,344443190,5120,5110,5120,5110,369
|
|
20240516,100900,342557050,5110,5110,5110,5110,262
|
|
20240516,100800,341218230,5110,5110,5110,5110,0
|
|
20240516,100700,341218230,5110,5100,5110,5100,150
|
|
20240516,100600,340451760,5110,5100,5110,5100,4
|
|
20240516,100500,340431330,5100,5100,5100,5100,100
|
|
20240516,100400,339921330,5100,5100,5100,5100,3
|
|
20240516,100300,339906030,5100,5110,5110,5100,1100
|
|
20240516,100200,334292410,5120,5120,5130,5110,523
|
|
20240516,100100,331619640,5130,5130,5130,5130,0
|
|
20240516,100000,331619640,5130,5110,5130,5100,751
|
|
20240516,095900,327778660,5100,5090,5140,5090,2471
|
|
20240516,095800,315104330,5090,5100,5110,5090,1055
|
|
20240516,095700,309713530,5110,5110,5110,5110,0
|
|
20240516,095600,309713530,5110,5110,5120,5110,273
|
|
20240516,095500,308316210,5090,5090,5090,5090,572
|
|
20240516,095400,305404730,5090,5090,5090,5090,4
|
|
20240516,095300,305384370,5090,5090,5090,5090,3
|
|
20240516,095200,305369100,5130,5080,5130,5070,7011
|
|
20240516,095100,269487990,5070,5070,5070,5070,193
|
|
20240516,095000,268509480,5070,5070,5070,5070,1
|
|
20240516,094900,268504410,5070,5070,5070,5070,0
|
|
20240516,094800,268504410,5070,5080,5080,5070,551
|
|
20240516,094700,265705430,5080,5070,5080,5050,789
|
|
20240516,094600,261713430,5050,5050,5050,5050,1
|
|
20240516,094500,261708380,5080,5070,5080,5070,99
|
|
20240516,094400,261206440,5050,5050,5050,5050,555
|
|
20240516,094300,258403690,5050,5050,5050,5050,155
|
|
20240516,094200,257620940,5050,5050,5050,5050,0
|
|
20240516,094100,257620940,5050,5080,5080,5050,103
|
|
20240516,094000,257100710,5080,5080,5080,5080,557
|
|
20240516,093900,254271150,5080,5110,5110,5080,1531
|
|
20240516,093800,246465150,5110,5110,5110,5100,875
|
|
20240516,093700,241994400,5100,5100,5100,5100,100
|
|
20240516,093600,241484400,5110,5100,5110,5100,369
|
|
20240516,093500,239601130,5100,5110,5110,5100,500
|
|
20240516,093400,237050130,5100,5100,5110,5100,586
|
|
20240516,093300,234058530,5120,5100,5120,5100,251
|
|
20240516,093200,232778130,5090,5100,5130,5090,6353
|
|
20240516,093100,200231700,5110,5110,5110,5110,0
|
|
20240516,093000,200231700,5110,5070,5110,5070,3279
|
|
20240516,092900,183527860,5060,5050,5060,5050,91
|
|
20240516,092800,183068200,5060,5060,5060,5060,20
|
|
20240516,092700,182967000,5050,5050,5050,5050,0
|
|
20240516,092600,182967000,5050,5050,5050,5050,3
|
|
20240516,092500,182951850,5040,5050,5050,5040,1602
|
|
20240516,092400,174871180,5050,5070,5070,5050,125
|
|
20240516,092300,174238140,5070,5070,5070,5070,52
|
|
20240516,092200,173974500,5090,5090,5090,5090,0
|
|
20240516,092100,173974500,5090,5070,5090,5070,21
|
|
20240516,092000,173867710,5070,5070,5070,5070,43
|
|
20240516,091900,173649700,5070,5070,5070,5070,324
|
|
20240516,091800,172007020,5060,5090,5090,5060,3
|
|
20240516,091700,171991810,5090,5100,5100,5090,67
|
|
20240516,091600,171650610,5120,5070,5120,5070,2137
|
|
20240516,091500,160752280,5060,5060,5070,5060,1334
|
|
20240516,091400,153999780,5060,5070,5130,5060,9379
|
|
20240516,091300,106176760,5060,5060,5060,5060,495
|
|
20240516,091200,103672060,5040,5040,5040,5040,1
|
|
20240516,091100,103667020,5070,5070,5070,5070,315
|
|
20240516,091000,102069970,5010,5010,5010,5010,0
|
|
20240516,090900,102069970,5010,5010,5010,5010,0
|
|
20240516,090800,102069970,5010,5070,5070,5010,400
|
|
20240516,090700,100048230,5070,5080,5080,5070,566
|
|
20240516,090600,97174020,5080,5090,5100,5060,232
|
|
20240516,090500,95991920,5100,5070,5100,5050,10332
|
|
20240516,090400,43458020,5070,5050,5070,5050,4640
|
|
20240516,090300,19962360,5050,5050,5090,5050,2290
|
|
20240516,090200,8334720,5050,5020,5050,4990,1320
|
|
20240516,090100,1682240,5020,4995,5020,4995,120
|
|
20240516,090000,1080665,4985,4980,4985,4980,217
|