588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,184500,770187340,5390,5390,5390,5390,1960
|
|
20240517,184400,770187340,5390,5390,5390,5390,0
|
|
20240517,184300,770187340,5390,5390,5390,5390,0
|
|
20240517,184200,770187340,5390,5390,5390,5390,0
|
|
20240517,184100,770187340,5390,5390,5390,5390,0
|
|
20240517,184000,770187340,5390,5390,5390,5390,0
|
|
20240517,183900,770187340,5390,5390,5390,5390,0
|
|
20240517,183800,770187340,5390,5390,5390,5390,0
|
|
20240517,183700,770187340,5390,5390,5390,5390,0
|
|
20240517,183600,770187340,5390,5390,5390,5390,0
|
|
20240517,183500,770187340,5390,5390,5390,5390,0
|
|
20240517,183400,770187340,5390,5390,5390,5390,0
|
|
20240517,183300,770187340,5390,5390,5390,5390,0
|
|
20240517,183200,770187340,5390,5390,5390,5390,0
|
|
20240517,183100,770187340,5390,5390,5390,5390,0
|
|
20240517,183000,770187340,5390,5390,5390,5390,0
|
|
20240517,182900,770187340,5390,5390,5390,5390,0
|
|
20240517,182800,770187340,5390,5390,5390,5390,0
|
|
20240517,182700,770187340,5390,5390,5390,5390,0
|
|
20240517,182600,770187340,5390,5390,5390,5390,0
|
|
20240517,182500,770187340,5390,5390,5390,5390,0
|
|
20240517,182400,770187340,5390,5390,5390,5390,0
|
|
20240517,182300,770187340,5390,5390,5390,5390,0
|
|
20240517,182200,770187340,5390,5390,5390,5390,0
|
|
20240517,182100,770187340,5390,5390,5390,5390,0
|
|
20240517,182000,770187340,5390,5390,5390,5390,0
|
|
20240517,181900,770187340,5390,5390,5390,5390,0
|
|
20240517,181800,770187340,5390,5390,5390,5390,0
|
|
20240517,181700,770187340,5390,5390,5390,5390,0
|
|
20240517,181600,770187340,5390,5390,5390,5390,0
|
|
20240517,181500,770187340,5390,5390,5390,5390,1960
|
|
20240517,181400,770187340,5390,5390,5390,5390,0
|
|
20240517,181300,770187340,5390,5390,5390,5390,0
|
|
20240517,181200,770187340,5390,5390,5390,5390,0
|
|
20240517,181100,770187340,5390,5390,5390,5390,0
|
|
20240517,181000,770187340,5390,5390,5390,5390,0
|
|
20240517,180900,770187340,5390,5390,5390,5390,0
|
|
20240517,180800,770187340,5390,5390,5390,5390,0
|
|
20240517,180700,770187340,5390,5390,5390,5390,0
|
|
20240517,180600,770187340,5390,5390,5390,5390,0
|
|
20240517,180500,770187340,5390,5390,5390,5390,0
|
|
20240517,180400,770187340,5390,5390,5390,5390,0
|
|
20240517,180300,770187340,5390,5390,5390,5390,0
|
|
20240517,180200,770187340,5390,5390,5390,5390,0
|
|
20240517,180100,770187340,5390,5390,5390,5390,0
|
|
20240517,180000,770187340,5390,5390,5390,5390,0
|
|
20240517,175900,770187340,5390,5390,5390,5390,0
|
|
20240517,175800,770187340,5390,5390,5390,5390,0
|
|
20240517,175700,770187340,5390,5390,5390,5390,0
|
|
20240517,175600,770187340,5390,5390,5390,5390,0
|
|
20240517,175500,770187340,5390,5390,5390,5390,0
|
|
20240517,175400,770187340,5390,5390,5390,5390,0
|
|
20240517,175300,770187340,5390,5390,5390,5390,0
|
|
20240517,175200,770187340,5390,5390,5390,5390,0
|
|
20240517,175100,770187340,5390,5390,5390,5390,0
|
|
20240517,175000,770187340,5390,5390,5390,5390,0
|
|
20240517,174900,770187340,5390,5390,5390,5390,0
|
|
20240517,174800,770187340,5390,5390,5390,5390,0
|
|
20240517,174700,770187340,5390,5390,5390,5390,0
|
|
20240517,174600,770187340,5390,5390,5390,5390,0
|
|
20240517,174500,770187340,5390,5390,5390,5390,1960
|
|
20240517,174400,770187340,5390,5390,5390,5390,0
|
|
20240517,174300,770187340,5390,5390,5390,5390,0
|
|
20240517,174200,770187340,5390,5390,5390,5390,0
|
|
20240517,174100,770187340,5390,5390,5390,5390,0
|
|
20240517,174000,770187340,5390,5390,5390,5390,0
|
|
20240517,173900,770187340,5390,5390,5390,5390,0
|
|
20240517,173800,770187340,5390,5390,5390,5390,0
|
|
20240517,173700,770187340,5390,5390,5390,5390,0
|
|
20240517,173600,770187340,5390,5390,5390,5390,0
|
|
20240517,173500,770187340,5390,5390,5390,5390,0
|
|
20240517,173400,770187340,5390,5390,5390,5390,0
|
|
20240517,173300,770187340,5390,5390,5390,5390,0
|
|
20240517,173200,770187340,5390,5390,5390,5390,0
|
|
20240517,173100,770187340,5390,5390,5390,5390,0
|
|
20240517,173000,770187340,5390,5390,5390,5390,0
|
|
20240517,172900,770187340,5390,5390,5390,5390,0
|
|
20240517,172800,770187340,5390,5390,5390,5390,0
|
|
20240517,172700,770187340,5390,5390,5390,5390,0
|
|
20240517,172600,770187340,5390,5390,5390,5390,0
|
|
20240517,172500,770187340,5390,5390,5390,5390,0
|
|
20240517,172400,770187340,5390,5390,5390,5390,0
|
|
20240517,172300,770187340,5390,5390,5390,5390,0
|
|
20240517,172200,770187340,5390,5390,5390,5390,0
|
|
20240517,172100,770187340,5390,5390,5390,5390,0
|
|
20240517,172000,770187340,5390,5390,5390,5390,0
|
|
20240517,171900,770187340,5390,5390,5390,5390,0
|
|
20240517,171800,770187340,5390,5390,5390,5390,0
|
|
20240517,171700,770187340,5390,5390,5390,5390,0
|
|
20240517,171600,770187340,5390,5390,5390,5390,0
|
|
20240517,171500,770187340,5390,5390,5390,5390,1960
|
|
20240517,171400,770187340,5390,5390,5390,5390,0
|
|
20240517,171300,770187340,5390,5390,5390,5390,0
|
|
20240517,171200,770187340,5390,5390,5390,5390,0
|
|
20240517,171100,770187340,5390,5390,5390,5390,0
|
|
20240517,171000,770187340,5390,5390,5390,5390,0
|
|
20240517,170900,770187340,5390,5390,5390,5390,0
|
|
20240517,170800,770187340,5390,5390,5390,5390,0
|
|
20240517,170700,770187340,5390,5390,5390,5390,0
|
|
20240517,170600,770187340,5390,5390,5390,5390,0
|
|
20240517,170500,770187340,5390,5390,5390,5390,0
|
|
20240517,170400,770187340,5390,5390,5390,5390,0
|
|
20240517,170300,770187340,5390,5390,5390,5390,0
|
|
20240517,170200,770187340,5390,5390,5390,5390,0
|
|
20240517,170100,770187340,5390,5390,5390,5390,0
|
|
20240517,170000,770187340,5390,5390,5390,5390,0
|
|
20240517,165900,770187340,5390,5390,5390,5390,0
|
|
20240517,165800,770187340,5390,5390,5390,5390,0
|
|
20240517,165700,770187340,5390,5390,5390,5390,0
|
|
20240517,165600,770187340,5390,5390,5390,5390,0
|
|
20240517,165500,770187340,5390,5390,5390,5390,0
|
|
20240517,165400,770187340,5390,5390,5390,5390,0
|
|
20240517,165300,770187340,5390,5390,5390,5390,0
|
|
20240517,165200,770187340,5390,5390,5390,5390,0
|
|
20240517,165100,770187340,5390,5390,5390,5390,0
|
|
20240517,165000,770187340,5390,5390,5390,5390,0
|
|
20240517,164900,770187340,5390,5390,5390,5390,0
|
|
20240517,164800,770187340,5390,5390,5390,5390,0
|
|
20240517,164700,770187340,5390,5390,5390,5390,0
|
|
20240517,164600,770187340,5390,5390,5390,5390,0
|
|
20240517,164500,770187340,5390,5390,5390,5390,1960
|
|
20240517,164400,770187340,5390,5390,5390,5390,0
|
|
20240517,164300,770187340,5390,5390,5390,5390,0
|
|
20240517,164200,770187340,5390,5390,5390,5390,0
|
|
20240517,164100,770187340,5390,5390,5390,5390,0
|
|
20240517,164000,770187340,5390,5390,5390,5390,0
|
|
20240517,163900,770187340,5390,5390,5390,5390,0
|
|
20240517,163800,770187340,5390,5390,5390,5390,0
|
|
20240517,163700,770187340,5390,5390,5390,5390,0
|
|
20240517,163600,770187340,5390,5390,5390,5390,0
|
|
20240517,163500,770187340,5390,5390,5390,5390,0
|
|
20240517,163400,770187340,5390,5390,5390,5390,0
|
|
20240517,163300,770187340,5390,5390,5390,5390,0
|
|
20240517,163200,770187340,5390,5390,5390,5390,0
|
|
20240517,163100,770187340,5390,5390,5390,5390,0
|
|
20240517,163000,770187340,5390,5390,5390,5390,0
|
|
20240517,162900,770187340,5390,5390,5390,5390,0
|
|
20240517,162800,770187340,5390,5390,5390,5390,0
|
|
20240517,162700,770187340,5390,5390,5390,5390,0
|
|
20240517,162600,770187340,5390,5390,5390,5390,0
|
|
20240517,162500,770187340,5390,5390,5390,5390,0
|
|
20240517,162400,770187340,5390,5390,5390,5390,0
|
|
20240517,162300,770187340,5390,5390,5390,5390,0
|
|
20240517,162200,770187340,5390,5390,5390,5390,0
|
|
20240517,162100,770187340,5390,5390,5390,5390,0
|
|
20240517,162000,770187340,5390,5390,5390,5390,0
|
|
20240517,161900,770187340,5390,5390,5390,5390,0
|
|
20240517,161800,770187340,5390,5390,5390,5390,0
|
|
20240517,161700,770187340,5390,5390,5390,5390,0
|
|
20240517,161600,770187340,5390,5390,5390,5390,0
|
|
20240517,161500,770187340,5390,5390,5390,5390,1960
|
|
20240517,161400,770187340,5390,5390,5390,5390,0
|
|
20240517,161300,770187340,5390,5390,5390,5390,0
|
|
20240517,161200,770187340,5390,5390,5390,5390,0
|
|
20240517,161100,770187340,5390,5390,5390,5390,0
|
|
20240517,161000,770187340,5390,5390,5390,5390,0
|
|
20240517,160900,770187340,5390,5390,5390,5390,0
|
|
20240517,160800,770187340,5390,5390,5390,5390,0
|
|
20240517,160700,770187340,5390,5390,5390,5390,0
|
|
20240517,160600,770187340,5390,5390,5390,5390,0
|
|
20240517,160500,770187340,5390,5390,5390,5390,0
|
|
20240517,160400,770187340,5390,5390,5390,5390,0
|
|
20240517,160300,770187340,5390,5390,5390,5390,0
|
|
20240517,160200,770187340,5390,5390,5390,5390,0
|
|
20240517,160100,770187340,5390,5390,5390,5390,0
|
|
20240517,160000,770187340,5390,5390,5390,5390,0
|
|
20240517,155900,770187340,5390,5390,5390,5390,0
|
|
20240517,155800,770187340,5390,5390,5390,5390,0
|
|
20240517,155700,770187340,5390,5390,5390,5390,0
|
|
20240517,155600,770187340,5390,5390,5390,5390,0
|
|
20240517,155500,770187340,5390,5390,5390,5390,0
|
|
20240517,155400,770187340,5390,5390,5390,5390,0
|
|
20240517,155300,770187340,5390,5390,5390,5390,0
|
|
20240517,155200,770187340,5390,5390,5390,5390,0
|
|
20240517,155100,770187340,5390,5390,5390,5390,0
|
|
20240517,155000,770187340,5390,5390,5390,5390,0
|
|
20240517,154900,770187340,5390,5390,5390,5390,0
|
|
20240517,154800,770187340,5390,5390,5390,5390,0
|
|
20240517,154700,770187340,5390,5390,5390,5390,0
|
|
20240517,154600,770187340,5390,5390,5390,5390,0
|
|
20240517,154500,770187340,5390,5390,5390,5390,1960
|
|
20240517,154400,770187340,5390,5390,5390,5390,0
|
|
20240517,154300,770187340,5390,5390,5390,5390,0
|
|
20240517,154200,770187340,5390,5390,5390,5390,0
|
|
20240517,154100,770187340,5390,5390,5390,5390,0
|
|
20240517,154000,770187340,5390,5390,5390,5390,0
|
|
20240517,153900,770187340,5390,5390,5390,5390,0
|
|
20240517,153800,770187340,5390,5390,5390,5390,0
|
|
20240517,153700,770187340,5390,5390,5390,5390,0
|
|
20240517,153600,770187340,5390,5390,5390,5390,0
|
|
20240517,153500,770187340,5390,5390,5390,5390,0
|
|
20240517,153400,770187340,5390,5390,5390,5390,0
|
|
20240517,153300,770187340,5390,5390,5390,5390,0
|
|
20240517,153200,770187340,5390,5390,5390,5390,0
|
|
20240517,153100,770187340,5390,5390,5390,5390,0
|
|
20240517,153000,770187340,5390,5390,5390,5390,1960
|
|
20240517,152900,759622940,5350,5350,5350,5350,0
|
|
20240517,152800,759622940,5350,5350,5350,5350,0
|
|
20240517,152700,759622940,5350,5350,5350,5350,0
|
|
20240517,152600,759622940,5350,5350,5350,5350,0
|
|
20240517,152500,759622940,5350,5350,5350,5350,0
|
|
20240517,152400,759622940,5350,5350,5350,5350,0
|
|
20240517,152300,759622940,5350,5350,5350,5350,0
|
|
20240517,152200,759622940,5350,5350,5350,5350,0
|
|
20240517,152100,759622940,5350,5350,5350,5350,0
|
|
20240517,152000,759622940,5350,5350,5350,5350,0
|
|
20240517,151900,759622940,5350,5390,5390,5350,2853
|
|
20240517,151800,744327510,5390,5380,5390,5360,3982
|
|
20240517,151700,722940310,5380,5380,5380,5380,0
|
|
20240517,151600,722940310,5380,5400,5400,5380,5
|
|
20240517,151500,722913390,5380,5380,5380,5380,0
|
|
20240517,151400,722913390,5380,5390,5390,5380,151
|
|
20240517,151300,722100950,5400,5400,5400,5400,6
|
|
20240517,151200,722068550,5380,5380,5380,5380,150
|
|
20240517,151100,721261550,5380,5380,5380,5380,150
|
|
20240517,151000,720454550,5380,5390,5390,5380,192
|
|
20240517,150900,719420820,5390,5390,5390,5390,130
|
|
20240517,150800,718720120,5380,5380,5380,5380,120
|
|
20240517,150700,718074520,5380,5370,5380,5370,317
|
|
20240517,150600,716371560,5370,5370,5370,5370,3
|
|
20240517,150500,716355450,5360,5380,5380,5360,149
|
|
20240517,150400,715556410,5380,5380,5380,5380,23
|
|
20240517,150300,715432670,5380,5380,5380,5380,23
|
|
20240517,150200,715308930,5330,5330,5330,5330,9
|
|
20240517,150100,715260960,5320,5300,5320,5300,423
|
|
20240517,150000,713018630,5280,5300,5300,5280,128
|
|
20240517,145900,712342150,5270,5300,5360,5270,1362
|
|
20240517,145800,705118400,5300,5370,5370,5280,2154
|
|
20240517,145700,693691070,5370,5370,5370,5370,66
|
|
20240517,145600,693336650,5420,5410,5420,5410,6
|
|
20240517,145500,693304180,5360,5420,5430,5250,4906
|
|
20240517,145400,667022720,5430,5430,5430,5430,66
|
|
20240517,145300,666664340,5420,5420,5420,5420,0
|
|
20240517,145200,666664340,5420,5420,5420,5420,2
|
|
20240517,145100,666653500,5430,5430,5430,5430,1
|
|
20240517,145000,666648070,5420,5420,5420,5420,0
|
|
20240517,144900,666648070,5420,5420,5420,5420,0
|
|
20240517,144800,666648070,5420,5420,5420,5420,2
|
|
20240517,144700,666637230,5430,5430,5430,5430,369
|
|
20240517,144600,664633560,5420,5420,5420,5420,1
|
|
20240517,144500,664628140,5430,5420,5430,5420,230
|
|
20240517,144400,663381240,5410,5410,5410,5410,0
|
|
20240517,144300,663381240,5410,5410,5410,5410,602
|
|
20240517,144200,660124420,5420,5420,5420,5420,0
|
|
20240517,144100,660124420,5420,5420,5420,5420,0
|
|
20240517,144000,660124420,5420,5420,5420,5420,120
|
|
20240517,143900,659474020,5430,5430,5430,5430,130
|
|
20240517,143800,658768120,5440,5430,5440,5430,349
|
|
20240517,143700,656873040,5430,5430,5430,5430,0
|
|
20240517,143600,656873040,5430,5430,5430,5430,1
|
|
20240517,143500,656867610,5440,5440,5440,5440,230
|
|
20240517,143400,655616410,5440,5430,5440,5430,2532
|
|
20240517,143300,641849670,5420,5420,5420,5420,201
|
|
20240517,143200,640760250,5420,5410,5420,5410,816
|
|
20240517,143100,636338800,5410,5410,5410,5410,0
|
|
20240517,143000,636338800,5410,5410,5410,5410,0
|
|
20240517,142900,636338800,5410,5400,5410,5400,223
|
|
20240517,142800,635133870,5420,5420,5420,5420,0
|
|
20240517,142700,635133870,5420,5420,5420,5420,0
|
|
20240517,142600,635133870,5420,5420,5420,5420,0
|
|
20240517,142500,635133870,5420,5410,5420,5410,230
|
|
20240517,142400,633888350,5400,5400,5400,5400,701
|
|
20240517,142300,630102950,5400,5400,5400,5400,0
|
|
20240517,142200,630102950,5400,5410,5410,5400,134
|
|
20240517,142100,629378430,5400,5400,5400,5400,27
|
|
20240517,142000,629232630,5420,5420,5420,5420,0
|
|
20240517,141900,629232630,5420,5420,5420,5390,23
|
|
20240517,141800,629108200,5420,5420,5420,5420,161
|
|
20240517,141700,628235580,5430,5430,5430,5430,1
|
|
20240517,141600,628230150,5430,5430,5430,5430,0
|
|
20240517,141500,628230150,5430,5430,5430,5430,230
|
|
20240517,141400,626981250,5420,5420,5420,5420,0
|
|
20240517,141300,626981250,5420,5420,5430,5420,22
|
|
20240517,141200,626862000,5420,5420,5420,5420,1119
|
|
20240517,141100,620797020,5420,5420,5420,5380,3322
|
|
20240517,141000,602868470,5430,5430,5430,5430,0
|
|
20240517,140900,602868470,5430,5430,5430,5430,0
|
|
20240517,140800,602868470,5430,5430,5430,5430,49
|
|
20240517,140700,602602400,5430,5430,5430,5430,0
|
|
20240517,140600,602602400,5430,5430,5430,5430,0
|
|
20240517,140500,602602400,5430,5430,5440,5430,299
|
|
20240517,140400,600976530,5440,5440,5440,5440,1
|
|
20240517,140300,600971090,5440,5430,5440,5430,1189
|
|
20240517,140200,594514810,5430,5430,5430,5430,1
|
|
20240517,140100,594509380,5430,5430,5430,5430,0
|
|
20240517,140000,594509380,5430,5400,5430,5400,37
|
|
20240517,135900,594309550,5400,5400,5400,5400,2
|
|
20240517,135800,594298750,5440,5420,5440,5420,104
|
|
20240517,135700,593734660,5400,5400,5400,5400,314
|
|
20240517,135600,592039060,5390,5400,5400,5390,186
|
|
20240517,135500,591034670,5400,5400,5400,5400,230
|
|
20240517,135400,589792670,5400,5400,5400,5400,124
|
|
20240517,135300,589123070,5400,5400,5400,5400,0
|
|
20240517,135200,589123070,5400,5400,5400,5400,20
|
|
20240517,135100,589015070,5400,5400,5400,5400,0
|
|
20240517,135000,589015070,5400,5430,5430,5400,263
|
|
20240517,134900,587594170,5430,5430,5430,5430,22
|
|
20240517,134800,587474710,5440,5440,5440,5440,0
|
|
20240517,134700,587474710,5440,5440,5440,5440,253
|
|
20240517,134600,586098390,5440,5440,5440,5440,0
|
|
20240517,134500,586098390,5440,5430,5440,5430,331
|
|
20240517,134400,584300150,5400,5400,5400,5400,435
|
|
20240517,134300,581951150,5440,5430,5440,5430,1842
|
|
20240517,134200,571942500,5400,5400,5400,5400,200
|
|
20240517,134100,570862500,5400,5400,5400,5400,1
|
|
20240517,134000,570857100,5400,5430,5430,5400,1096
|
|
20240517,133900,564924520,5430,5430,5430,5430,4
|
|
20240517,133800,564902800,5440,5440,5440,5440,50
|
|
20240517,133700,564630800,5440,5440,5440,5440,0
|
|
20240517,133600,564630800,5440,5440,5440,5440,0
|
|
20240517,133500,564630800,5440,5420,5440,5410,386
|
|
20240517,133400,562535360,5440,5440,5440,5440,92
|
|
20240517,133300,562034880,5420,5420,5420,5420,124
|
|
20240517,133200,561362800,5440,5440,5440,5440,0
|
|
20240517,133100,561362800,5440,5440,5440,5440,0
|
|
20240517,133000,561362800,5440,5440,5440,5440,0
|
|
20240517,132900,561362800,5440,5430,5440,5430,1420
|
|
20240517,132800,553639100,5420,5420,5420,5420,0
|
|
20240517,132700,553639100,5420,5440,5440,5420,224
|
|
20240517,132600,552424990,5440,5440,5440,5440,99
|
|
20240517,132500,551886430,5440,5420,5440,5420,232
|
|
20240517,132400,550625710,5430,5430,5430,5430,20
|
|
20240517,132300,550517110,5430,5430,5430,5430,39
|
|
20240517,132200,550305340,5430,5430,5430,5430,1
|
|
20240517,132100,550299910,5430,5430,5430,5430,50
|
|
20240517,132000,550028410,5430,5430,5430,5430,14
|
|
20240517,131900,549952390,5430,5430,5430,5430,0
|
|
20240517,131800,549952390,5430,5430,5440,5430,464
|
|
20240517,131700,547428360,5430,5430,5430,5430,0
|
|
20240517,131600,547428360,5430,5450,5450,5430,3575
|
|
20240517,131500,527944670,5450,5430,5450,5410,275
|
|
20240517,131400,526449210,5410,5430,5430,5410,696
|
|
20240517,131300,522680340,5440,5440,5440,5440,55
|
|
20240517,131200,522381140,5440,5430,5440,5430,60
|
|
20240517,131100,522055330,5430,5450,5450,5430,244
|
|
20240517,131000,520725590,5450,5440,5450,5440,11
|
|
20240517,130900,520665730,5430,5430,5430,5430,113
|
|
20240517,130800,520052140,5430,5440,5440,5430,34
|
|
20240517,130700,519867240,5450,5440,5450,5440,13
|
|
20240517,130600,519796410,5460,5460,5460,5460,6
|
|
20240517,130500,519763650,5460,5430,5460,5430,3312
|
|
20240517,130400,501697090,5440,5440,5440,5430,233
|
|
20240517,130300,500431630,5440,5440,5440,5440,57
|
|
20240517,130200,500121550,5450,5440,5450,5440,266
|
|
20240517,130100,498674500,5450,5450,5450,5450,46
|
|
20240517,130000,498423800,5440,5450,5450,5440,115
|
|
20240517,125900,497797920,5440,5440,5440,5440,245
|
|
20240517,125800,496465120,5440,5440,5440,5440,10
|
|
20240517,125700,496410720,5440,5410,5440,5410,851
|
|
20240517,125600,491792260,5440,5440,5440,5440,0
|
|
20240517,125500,491792260,5440,5420,5440,5420,258
|
|
20240517,125400,490392200,5420,5420,5420,5420,20
|
|
20240517,125300,490283800,5420,5420,5420,5420,8
|
|
20240517,125200,490240440,5430,5430,5430,5430,7
|
|
20240517,125100,490202430,5430,5450,5450,5430,383
|
|
20240517,125000,488115280,5450,5440,5450,5440,24
|
|
20240517,124900,487984650,5450,5410,5450,5410,629
|
|
20240517,124800,484563050,5430,5410,5440,5410,444
|
|
20240517,124700,482152340,5410,5410,5410,5410,10
|
|
20240517,124600,482098240,5410,5410,5410,5410,10
|
|
20240517,124500,482044140,5430,5420,5430,5420,231
|
|
20240517,124400,480791260,5390,5390,5390,5390,38
|
|
20240517,124300,480586440,5400,5400,5400,5400,0
|
|
20240517,124200,480586440,5400,5410,5410,5400,22
|
|
20240517,124100,480467530,5410,5410,5410,5390,310
|
|
20240517,124000,478795210,5390,5390,5390,5390,0
|
|
20240517,123900,478795210,5390,5410,5410,5390,30
|
|
20240517,123800,478633070,5400,5400,5400,5400,0
|
|
20240517,123700,478633070,5400,5400,5400,5400,50
|
|
20240517,123600,478363070,5400,5400,5400,5400,1800
|
|
20240517,123500,468643070,5420,5410,5420,5410,231
|
|
20240517,123400,467392310,5410,5410,5410,5410,1023
|
|
20240517,123300,461857880,5410,5410,5410,5410,0
|
|
20240517,123200,461857880,5410,5410,5410,5400,721
|
|
20240517,123100,457957290,5410,5410,5410,5410,492
|
|
20240517,123000,455295570,5410,5420,5420,5410,4
|
|
20240517,122900,455273920,5410,5410,5410,5410,121
|
|
20240517,122800,454619310,5400,5400,5400,5400,110
|
|
20240517,122700,454025310,5390,5390,5390,5390,0
|
|
20240517,122600,454025310,5390,5430,5430,5390,42
|
|
20240517,122500,453797790,5420,5400,5430,5380,635
|
|
20240517,122400,450368430,5400,5400,5410,5400,523
|
|
20240517,122300,447543230,5400,5420,5420,5400,1115
|
|
20240517,122200,441510710,5430,5450,5450,5430,721
|
|
20240517,122100,437584030,5450,5440,5450,5440,1257
|
|
20240517,122000,430734750,5440,5420,5450,5410,1746
|
|
20240517,121900,421232170,5410,5420,5440,5410,1650
|
|
20240517,121800,412278650,5400,5390,5430,5390,2949
|
|
20240517,121700,396334030,5400,5370,5400,5370,2431
|
|
20240517,121600,383230970,5380,5380,5380,5380,502
|
|
20240517,121500,380530210,5380,5380,5390,5380,1055
|
|
20240517,121400,374852000,5390,5370,5390,5370,1192
|
|
20240517,121300,368440360,5370,5370,5370,5370,1
|
|
20240517,121200,368434990,5370,5350,5370,5350,2
|
|
20240517,121100,368424270,5370,5360,5370,5360,620
|
|
20240517,121000,365096970,5340,5340,5340,5340,0
|
|
20240517,120900,365096970,5340,5370,5390,5340,2312
|
|
20240517,120800,352652550,5380,5370,5380,5370,920
|
|
20240517,120700,347709460,5370,5370,5370,5370,10
|
|
20240517,120600,347655760,5370,5360,5370,5360,1279
|
|
20240517,120500,340790320,5360,5330,5360,5330,236
|
|
20240517,120400,339525610,5330,5330,5330,5330,0
|
|
20240517,120300,339525610,5330,5330,5380,5330,3510
|
|
20240517,120200,320717460,5330,5330,5330,5330,3
|
|
20240517,120100,320701470,5340,5330,5340,5330,531
|
|
20240517,120000,317871080,5330,5320,5330,5320,1114
|
|
20240517,115900,311934590,5320,5320,5320,5320,49
|
|
20240517,115800,311673910,5310,5320,5320,5310,608
|
|
20240517,115700,308440810,5310,5310,5310,5310,476
|
|
20240517,115600,305913250,5310,5310,5310,5310,0
|
|
20240517,115500,305913250,5310,5310,5320,5310,268
|
|
20240517,115400,304488520,5290,5290,5290,5290,0
|
|
20240517,115300,304488520,5290,5290,5290,5290,1
|
|
20240517,115200,304483230,5290,5300,5300,5290,103
|
|
20240517,115100,303938270,5300,5310,5310,5300,6
|
|
20240517,115000,303906420,5310,5310,5310,5310,1
|
|
20240517,114900,303901110,5290,5290,5290,5290,49
|
|
20240517,114800,303641900,5320,5320,5320,5320,72
|
|
20240517,114700,303258860,5290,5290,5290,5290,11
|
|
20240517,114600,303200670,5320,5320,5320,5320,52
|
|
20240517,114500,302924030,5320,5300,5320,5300,241
|
|
20240517,114400,301644670,5290,5290,5290,5290,1
|
|
20240517,114300,301639380,5290,5290,5290,5290,2
|
|
20240517,114200,301628800,5290,5300,5300,5290,418
|
|
20240517,114100,299414250,5320,5320,5320,5320,0
|
|
20240517,114000,299414250,5320,5320,5320,5320,2
|
|
20240517,113900,299403610,5310,5310,5310,5310,21
|
|
20240517,113800,299292100,5320,5320,5320,5320,0
|
|
20240517,113700,299292100,5320,5330,5330,5320,211
|
|
20240517,113600,298169500,5330,5330,5330,5330,0
|
|
20240517,113500,298169500,5330,5330,5350,5330,52
|
|
20240517,113400,297892320,5330,5330,5330,5330,2
|
|
20240517,113300,297881660,5350,5350,5350,5350,1
|
|
20240517,113200,297876310,5330,5330,5330,5330,0
|
|
20240517,113100,297876310,5330,5340,5340,5330,86
|
|
20240517,113000,297417730,5350,5350,5350,5350,0
|
|
20240517,112900,297417730,5350,5350,5350,5350,0
|
|
20240517,112800,297417730,5350,5350,5350,5350,320
|
|
20240517,112700,295705730,5350,5350,5350,5350,135
|
|
20240517,112600,294983480,5330,5330,5330,5330,100
|
|
20240517,112500,294450480,5350,5350,5350,5350,0
|
|
20240517,112400,294450480,5350,5350,5350,5320,105
|
|
20240517,112300,293891790,5320,5330,5330,5320,304
|
|
20240517,112200,292274080,5330,5320,5330,5310,788
|
|
20240517,112100,288084310,5330,5340,5340,5330,290
|
|
20240517,112000,286537470,5350,5360,5360,5350,59
|
|
20240517,111900,286221630,5370,5360,5370,5360,16
|
|
20240517,111800,286135790,5370,5370,5370,5370,1
|
|
20240517,111700,286130420,5360,5360,5370,5360,845
|
|
20240517,111600,281599230,5360,5360,5360,5360,325
|
|
20240517,111500,279857230,5360,5350,5360,5340,195
|
|
20240517,111400,278813970,5360,5360,5360,5350,4
|
|
20240517,111300,278792550,5350,5350,5350,5350,51
|
|
20240517,111200,278519700,5350,5350,5350,5350,330
|
|
20240517,111100,276754200,5350,5330,5360,5330,2422
|
|
20240517,111000,263804160,5330,5350,5350,5330,152
|
|
20240517,110900,262993480,5350,5350,5350,5330,325
|
|
20240517,110800,261257430,5330,5320,5350,5320,1738
|
|
20240517,110700,251980040,5330,5330,5330,5310,257
|
|
20240517,110600,250610250,5330,5330,5330,5330,1097
|
|
20240517,110500,244763240,5330,5310,5330,5310,165
|
|
20240517,110400,243885450,5310,5320,5320,5310,59
|
|
20240517,110300,243571870,5330,5330,5330,5330,5
|
|
20240517,110200,243545220,5330,5330,5330,5320,108
|
|
20240517,110100,242969620,5330,5320,5330,5310,15
|
|
20240517,110000,242889850,5340,5300,5340,5280,5967
|
|
20240517,105900,211124070,5300,5300,5300,5300,0
|
|
20240517,105800,211124070,5300,5300,5300,5290,4
|
|
20240517,105700,211102890,5280,5280,5280,5280,4
|
|
20240517,105600,211081770,5280,5280,5280,5280,1
|
|
20240517,105500,211076490,5300,5300,5300,5300,1
|
|
20240517,105400,211071190,5300,5300,5300,5300,0
|
|
20240517,105300,211071190,5300,5300,5300,5300,189
|
|
20240517,105200,210069490,5280,5280,5290,5280,591
|
|
20240517,105100,206948990,5280,5280,5280,5280,0
|
|
20240517,105000,206948990,5280,5290,5290,5280,240
|
|
20240517,104900,205680660,5300,5300,5300,5300,190
|
|
20240517,104800,204673660,5300,5300,5300,5300,0
|
|
20240517,104700,204673660,5300,5300,5300,5300,0
|
|
20240517,104600,204673660,5300,5300,5310,5300,316
|
|
20240517,104500,202998770,5300,5290,5300,5290,2614
|
|
20240517,104400,189150760,5290,5290,5290,5290,1848
|
|
20240517,104300,179374840,5290,5280,5290,5280,494
|
|
20240517,104200,176766510,5270,5270,5270,5270,0
|
|
20240517,104100,176766510,5270,5270,5270,5270,4
|
|
20240517,104000,176745430,5280,5280,5290,5280,1775
|
|
20240517,103900,167373420,5270,5270,5280,5270,668
|
|
20240517,103800,163853050,5270,5270,5270,5270,0
|
|
20240517,103700,163853050,5270,5270,5270,5270,33
|
|
20240517,103600,163679140,5270,5280,5280,5270,101
|
|
20240517,103500,163145870,5270,5270,5270,5270,581
|
|
20240517,103400,160084000,5250,5250,5250,5250,0
|
|
20240517,103300,160084000,5250,5250,5250,5250,2
|
|
20240517,103200,160073500,5250,5250,5250,5250,0
|
|
20240517,103100,160073500,5250,5250,5250,5250,23
|
|
20240517,103000,159952750,5240,5250,5250,5240,104
|
|
20240517,102900,159407640,5250,5250,5250,5250,0
|
|
20240517,102800,159407640,5250,5260,5270,5250,53
|
|
20240517,102700,159128640,5250,5250,5250,5250,161
|
|
20240517,102600,158283390,5260,5260,5260,5260,0
|
|
20240517,102500,158283390,5260,5260,5260,5260,0
|
|
20240517,102400,158283390,5260,5250,5260,5250,103
|
|
20240517,102300,157741640,5250,5250,5250,5250,3
|
|
20240517,102200,157725890,5250,5250,5250,5250,21
|
|
20240517,102100,157615640,5250,5270,5270,5250,1308
|
|
20240517,102000,150737720,5260,5270,5270,5260,103
|
|
20240517,101900,150195250,5280,5260,5280,5260,968
|
|
20240517,101800,145096440,5250,5240,5250,5240,462
|
|
20240517,101700,142671840,5230,5230,5230,5230,1
|
|
20240517,101600,142666610,5250,5250,5250,5250,230
|
|
20240517,101500,141459110,5250,5250,5250,5250,45
|
|
20240517,101400,141222860,5250,5250,5260,5250,1011
|
|
20240517,101300,135915000,5220,5220,5220,5220,0
|
|
20240517,101200,135915000,5220,5220,5220,5220,0
|
|
20240517,101100,135915000,5220,5220,5220,5220,8
|
|
20240517,101000,135873240,5210,5210,5210,5210,0
|
|
20240517,100900,135873240,5210,5210,5210,5210,0
|
|
20240517,100800,135873240,5210,5250,5250,5210,2557
|
|
20240517,100700,122449030,5240,5220,5240,5220,1444
|
|
20240517,100600,114897840,5220,5220,5220,5220,73
|
|
20240517,100500,114516780,5220,5220,5220,5220,1
|
|
20240517,100400,114511560,5220,5230,5230,5190,823
|
|
20240517,100300,110232290,5230,5230,5230,5230,12
|
|
20240517,100200,110169530,5240,5240,5240,5240,0
|
|
20240517,100100,110169530,5240,5240,5240,5240,12
|
|
20240517,100000,110106650,5190,5220,5220,5190,1795
|
|
20240517,095900,100765380,5240,5210,5240,5210,131
|
|
20240517,095800,100079840,5210,5240,5240,5210,101
|
|
20240517,095700,99550630,5250,5250,5250,5250,1
|
|
20240517,095600,99545380,5250,5230,5250,5210,2014
|
|
20240517,095500,89021760,5230,5230,5250,5230,144
|
|
20240517,095400,88268620,5230,5260,5260,5230,393
|
|
20240517,095300,86209390,5260,5260,5260,5260,0
|
|
20240517,095200,86209390,5260,5260,5260,5260,411
|
|
20240517,095100,84047530,5260,5260,5260,5260,0
|
|
20240517,095000,84047530,5260,5240,5260,5240,319
|
|
20240517,094900,82375590,5260,5250,5260,5250,501
|
|
20240517,094800,79742910,5240,5250,5250,5240,3
|
|
20240517,094700,79727170,5250,5250,5250,5250,20
|
|
20240517,094600,79622170,5250,5240,5250,5240,2
|
|
20240517,094500,79611680,5250,5250,5250,5250,300
|
|
20240517,094400,78036680,5250,5230,5250,5230,905
|
|
20240517,094300,73287130,5230,5230,5230,5230,935
|
|
20240517,094200,68397080,5250,5230,5250,5230,2198
|
|
20240517,094100,56865500,5230,5230,5230,5230,0
|
|
20240517,094000,56865500,5230,5230,5230,5230,5
|
|
20240517,093900,56839350,5230,5220,5230,5220,4
|
|
20240517,093800,56818460,5230,5230,5230,5230,13
|
|
20240517,093700,56750470,5240,5230,5240,5230,577
|
|
20240517,093600,53732710,5230,5210,5230,5210,370
|
|
20240517,093500,51799510,5210,5210,5230,5210,544
|
|
20240517,093400,48965230,5210,5200,5210,5200,143
|
|
20240517,093300,48221250,5200,5200,5200,5200,895
|
|
20240517,093200,43567250,5200,5200,5200,5200,8
|
|
20240517,093100,43525650,5200,5200,5200,5200,900
|
|
20240517,093000,38845650,5240,5220,5240,5210,459
|
|
20240517,092900,36444950,5200,5220,5220,5200,29
|
|
20240517,092800,36294030,5230,5230,5230,5230,2
|
|
20240517,092700,36283570,5210,5220,5230,5210,11
|
|
20240517,092600,36226130,5220,5220,5220,5220,0
|
|
20240517,092500,36226130,5220,5220,5220,5220,0
|
|
20240517,092400,36226130,5220,5220,5220,5220,0
|
|
20240517,092300,36226130,5220,5210,5220,5200,302
|
|
20240517,092200,34655510,5220,5210,5220,5210,402
|
|
20240517,092100,32560890,5200,5200,5200,5200,0
|
|
20240517,092000,32560890,5200,5200,5200,5200,1
|
|
20240517,091900,32555690,5200,5200,5200,5200,1
|
|
20240517,091800,32550490,5200,5200,5200,5200,200
|
|
20240517,091700,31510490,5200,5220,5220,5200,212
|
|
20240517,091600,30405850,5220,5220,5220,5220,4
|
|
20240517,091500,30384970,5220,5220,5220,5220,5
|
|
20240517,091400,30358870,5220,5220,5220,5200,267
|
|
20240517,091300,28968010,5220,5200,5220,5200,259
|
|
20240517,091200,27619110,5200,5200,5200,5200,100
|
|
20240517,091100,27099110,5200,5200,5200,5200,175
|
|
20240517,091000,26189110,5220,5200,5220,5200,104
|
|
20240517,090900,25648270,5190,5190,5190,5190,0
|
|
20240517,090800,25648270,5190,5210,5210,5190,415
|
|
20240517,090700,23493820,5200,5190,5200,5190,486
|
|
20240517,090600,20966870,5190,5190,5190,5190,198
|
|
20240517,090500,19939250,5180,5190,5190,5180,1049
|
|
20240517,090400,14497050,5180,5180,5180,5180,51
|
|
20240517,090300,14232870,5190,5190,5190,5190,170
|
|
20240517,090200,13350570,5180,5180,5180,5180,249
|
|
20240517,090100,12060750,5180,5180,5180,5180,103
|
|
20240517,090000,11527210,5180,5190,5190,5180,2221
|