623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,192000,452517510,5460,5460,5460,5460,1091
|
|
20240508,191900,452517510,5460,5460,5460,5460,0
|
|
20240508,191800,452517510,5460,5460,5460,5460,0
|
|
20240508,191700,452517510,5460,5460,5460,5460,0
|
|
20240508,191600,452517510,5460,5460,5460,5460,0
|
|
20240508,191500,452517510,5460,5460,5460,5460,0
|
|
20240508,191400,452517510,5460,5460,5460,5460,0
|
|
20240508,191300,452517510,5460,5460,5460,5460,0
|
|
20240508,191200,452517510,5460,5460,5460,5460,0
|
|
20240508,191100,452517510,5460,5460,5460,5460,0
|
|
20240508,191000,452517510,5460,5460,5460,5460,0
|
|
20240508,190900,452517510,5460,5460,5460,5460,0
|
|
20240508,190800,452517510,5460,5460,5460,5460,0
|
|
20240508,190700,452517510,5460,5460,5460,5460,0
|
|
20240508,190600,452517510,5460,5460,5460,5460,0
|
|
20240508,190500,452517510,5460,5460,5460,5460,0
|
|
20240508,190400,452517510,5460,5460,5460,5460,0
|
|
20240508,190300,452517510,5460,5460,5460,5460,0
|
|
20240508,190200,452517510,5460,5460,5460,5460,0
|
|
20240508,190100,452517510,5460,5460,5460,5460,0
|
|
20240508,190000,452517510,5460,5460,5460,5460,0
|
|
20240508,185900,452517510,5460,5460,5460,5460,0
|
|
20240508,185800,452517510,5460,5460,5460,5460,0
|
|
20240508,185700,452517510,5460,5460,5460,5460,0
|
|
20240508,185600,452517510,5460,5460,5460,5460,0
|
|
20240508,185500,452517510,5460,5460,5460,5460,0
|
|
20240508,185400,452517510,5460,5460,5460,5460,0
|
|
20240508,185300,452517510,5460,5460,5460,5460,0
|
|
20240508,185200,452517510,5460,5460,5460,5460,0
|
|
20240508,185100,452517510,5460,5460,5460,5460,0
|
|
20240508,185000,452517510,5460,5460,5460,5460,1091
|
|
20240508,184900,452517510,5460,5460,5460,5460,0
|
|
20240508,184800,452517510,5460,5460,5460,5460,0
|
|
20240508,184700,452517510,5460,5460,5460,5460,0
|
|
20240508,184600,452517510,5460,5460,5460,5460,0
|
|
20240508,184500,452517510,5460,5460,5460,5460,0
|
|
20240508,184400,452517510,5460,5460,5460,5460,0
|
|
20240508,184300,452517510,5460,5460,5460,5460,0
|
|
20240508,184200,452517510,5460,5460,5460,5460,0
|
|
20240508,184100,452517510,5460,5460,5460,5460,0
|
|
20240508,184000,452517510,5460,5460,5460,5460,0
|
|
20240508,183900,452517510,5460,5460,5460,5460,0
|
|
20240508,183800,452517510,5460,5460,5460,5460,0
|
|
20240508,183700,452517510,5460,5460,5460,5460,0
|
|
20240508,183600,452517510,5460,5460,5460,5460,0
|
|
20240508,183500,452517510,5460,5460,5460,5460,0
|
|
20240508,183400,452517510,5460,5460,5460,5460,0
|
|
20240508,183300,452517510,5460,5460,5460,5460,0
|
|
20240508,183200,452517510,5460,5460,5460,5460,0
|
|
20240508,183100,452517510,5460,5460,5460,5460,0
|
|
20240508,183000,452517510,5460,5460,5460,5460,0
|
|
20240508,182900,452517510,5460,5460,5460,5460,0
|
|
20240508,182800,452517510,5460,5460,5460,5460,0
|
|
20240508,182700,452517510,5460,5460,5460,5460,0
|
|
20240508,182600,452517510,5460,5460,5460,5460,0
|
|
20240508,182500,452517510,5460,5460,5460,5460,0
|
|
20240508,182400,452517510,5460,5460,5460,5460,0
|
|
20240508,182300,452517510,5460,5460,5460,5460,0
|
|
20240508,182200,452517510,5460,5460,5460,5460,0
|
|
20240508,182100,452517510,5460,5460,5460,5460,0
|
|
20240508,182000,452517510,5460,5460,5460,5460,1091
|
|
20240508,181900,452517510,5460,5460,5460,5460,0
|
|
20240508,181800,452517510,5460,5460,5460,5460,0
|
|
20240508,181700,452517510,5460,5460,5460,5460,0
|
|
20240508,181600,452517510,5460,5460,5460,5460,0
|
|
20240508,181500,452517510,5460,5460,5460,5460,0
|
|
20240508,181400,452517510,5460,5460,5460,5460,0
|
|
20240508,181300,452517510,5460,5460,5460,5460,0
|
|
20240508,181200,452517510,5460,5460,5460,5460,0
|
|
20240508,181100,452517510,5460,5460,5460,5460,0
|
|
20240508,181000,452517510,5460,5460,5460,5460,0
|
|
20240508,180900,452517510,5460,5460,5460,5460,0
|
|
20240508,180800,452517510,5460,5460,5460,5460,0
|
|
20240508,180700,452517510,5460,5460,5460,5460,0
|
|
20240508,180600,452517510,5460,5460,5460,5460,0
|
|
20240508,180500,452517510,5460,5460,5460,5460,0
|
|
20240508,180400,452517510,5460,5460,5460,5460,0
|
|
20240508,180300,452517510,5460,5460,5460,5460,0
|
|
20240508,180200,452517510,5460,5460,5460,5460,0
|
|
20240508,180100,452517510,5460,5460,5460,5460,0
|
|
20240508,180000,452517510,5460,5460,5460,5460,0
|
|
20240508,175900,452517510,5460,5460,5460,5460,0
|
|
20240508,175800,452517510,5460,5460,5460,5460,0
|
|
20240508,175700,452517510,5460,5460,5460,5460,0
|
|
20240508,175600,452517510,5460,5460,5460,5460,0
|
|
20240508,175500,452517510,5460,5460,5460,5460,0
|
|
20240508,175400,452517510,5460,5460,5460,5460,0
|
|
20240508,175300,452517510,5460,5460,5460,5460,0
|
|
20240508,175200,452517510,5460,5460,5460,5460,0
|
|
20240508,175100,452517510,5460,5460,5460,5460,0
|
|
20240508,175000,452517510,5460,5460,5460,5460,1091
|
|
20240508,174900,452517510,5460,5460,5460,5460,0
|
|
20240508,174800,452517510,5460,5460,5460,5460,0
|
|
20240508,174700,452517510,5460,5460,5460,5460,0
|
|
20240508,174600,452517510,5460,5460,5460,5460,0
|
|
20240508,174500,452517510,5460,5460,5460,5460,0
|
|
20240508,174400,452517510,5460,5460,5460,5460,0
|
|
20240508,174300,452517510,5460,5460,5460,5460,0
|
|
20240508,174200,452517510,5460,5460,5460,5460,0
|
|
20240508,174100,452517510,5460,5460,5460,5460,0
|
|
20240508,174000,452517510,5460,5460,5460,5460,0
|
|
20240508,173900,452517510,5460,5460,5460,5460,0
|
|
20240508,173800,452517510,5460,5460,5460,5460,0
|
|
20240508,173700,452517510,5460,5460,5460,5460,0
|
|
20240508,173600,452517510,5460,5460,5460,5460,0
|
|
20240508,173500,452517510,5460,5460,5460,5460,0
|
|
20240508,173400,452517510,5460,5460,5460,5460,0
|
|
20240508,173300,452517510,5460,5460,5460,5460,0
|
|
20240508,173200,452517510,5460,5460,5460,5460,0
|
|
20240508,173100,452517510,5460,5460,5460,5460,0
|
|
20240508,173000,452517510,5460,5460,5460,5460,0
|
|
20240508,172900,452517510,5460,5460,5460,5460,0
|
|
20240508,172800,452517510,5460,5460,5460,5460,0
|
|
20240508,172700,452517510,5460,5460,5460,5460,0
|
|
20240508,172600,452517510,5460,5460,5460,5460,0
|
|
20240508,172500,452517510,5460,5460,5460,5460,0
|
|
20240508,172400,452517510,5460,5460,5460,5460,0
|
|
20240508,172300,452517510,5460,5460,5460,5460,0
|
|
20240508,172200,452517510,5460,5460,5460,5460,0
|
|
20240508,172100,452517510,5460,5460,5460,5460,0
|
|
20240508,172000,452517510,5460,5460,5460,5460,1091
|
|
20240508,171900,452517510,5460,5460,5460,5460,0
|
|
20240508,171800,452517510,5460,5460,5460,5460,0
|
|
20240508,171700,452517510,5460,5460,5460,5460,0
|
|
20240508,171600,452517510,5460,5460,5460,5460,0
|
|
20240508,171500,452517510,5460,5460,5460,5460,0
|
|
20240508,171400,452517510,5460,5460,5460,5460,0
|
|
20240508,171300,452517510,5460,5460,5460,5460,0
|
|
20240508,171200,452517510,5460,5460,5460,5460,0
|
|
20240508,171100,452517510,5460,5460,5460,5460,0
|
|
20240508,171000,452517510,5460,5460,5460,5460,0
|
|
20240508,170900,452517510,5460,5460,5460,5460,0
|
|
20240508,170800,452517510,5460,5460,5460,5460,0
|
|
20240508,170700,452517510,5460,5460,5460,5460,0
|
|
20240508,170600,452517510,5460,5460,5460,5460,0
|
|
20240508,170500,452517510,5460,5460,5460,5460,0
|
|
20240508,170400,452517510,5460,5460,5460,5460,0
|
|
20240508,170300,452517510,5460,5460,5460,5460,0
|
|
20240508,170200,452517510,5460,5460,5460,5460,0
|
|
20240508,170100,452517510,5460,5460,5460,5460,0
|
|
20240508,170000,452517510,5460,5460,5460,5460,0
|
|
20240508,165900,452517510,5460,5460,5460,5460,0
|
|
20240508,165800,452517510,5460,5460,5460,5460,0
|
|
20240508,165700,452517510,5460,5460,5460,5460,0
|
|
20240508,165600,452517510,5460,5460,5460,5460,0
|
|
20240508,165500,452517510,5460,5460,5460,5460,0
|
|
20240508,165400,452517510,5460,5460,5460,5460,0
|
|
20240508,165300,452517510,5460,5460,5460,5460,0
|
|
20240508,165200,452517510,5460,5460,5460,5460,0
|
|
20240508,165100,452517510,5460,5460,5460,5460,0
|
|
20240508,165000,452517510,5460,5460,5460,5460,1091
|
|
20240508,164900,452517510,5460,5460,5460,5460,0
|
|
20240508,164800,452517510,5460,5460,5460,5460,0
|
|
20240508,164700,452517510,5460,5460,5460,5460,0
|
|
20240508,164600,452517510,5460,5460,5460,5460,0
|
|
20240508,164500,452517510,5460,5460,5460,5460,0
|
|
20240508,164400,452517510,5460,5460,5460,5460,0
|
|
20240508,164300,452517510,5460,5460,5460,5460,0
|
|
20240508,164200,452517510,5460,5460,5460,5460,0
|
|
20240508,164100,452517510,5460,5460,5460,5460,0
|
|
20240508,164000,452517510,5460,5460,5460,5460,0
|
|
20240508,163900,452517510,5460,5460,5460,5460,0
|
|
20240508,163800,452517510,5460,5460,5460,5460,0
|
|
20240508,163700,452517510,5460,5460,5460,5460,0
|
|
20240508,163600,452517510,5460,5460,5460,5460,0
|
|
20240508,163500,452517510,5460,5460,5460,5460,0
|
|
20240508,163400,452517510,5460,5460,5460,5460,0
|
|
20240508,163300,452517510,5460,5460,5460,5460,0
|
|
20240508,163200,452517510,5460,5460,5460,5460,0
|
|
20240508,163100,452517510,5460,5460,5460,5460,0
|
|
20240508,163000,452517510,5460,5460,5460,5460,0
|
|
20240508,162900,452517510,5460,5460,5460,5460,0
|
|
20240508,162800,452517510,5460,5460,5460,5460,0
|
|
20240508,162700,452517510,5460,5460,5460,5460,0
|
|
20240508,162600,452517510,5460,5460,5460,5460,0
|
|
20240508,162500,452517510,5460,5460,5460,5460,0
|
|
20240508,162400,452517510,5460,5460,5460,5460,0
|
|
20240508,162300,452517510,5460,5460,5460,5460,0
|
|
20240508,162200,452517510,5460,5460,5460,5460,0
|
|
20240508,162100,452517510,5460,5460,5460,5460,0
|
|
20240508,162000,452517510,5460,5460,5460,5460,1091
|
|
20240508,161900,452517510,5460,5460,5460,5460,0
|
|
20240508,161800,452517510,5460,5460,5460,5460,0
|
|
20240508,161700,452517510,5460,5460,5460,5460,0
|
|
20240508,161600,452517510,5460,5460,5460,5460,0
|
|
20240508,161500,452517510,5460,5460,5460,5460,0
|
|
20240508,161400,452517510,5460,5460,5460,5460,0
|
|
20240508,161300,452517510,5460,5460,5460,5460,0
|
|
20240508,161200,452517510,5460,5460,5460,5460,0
|
|
20240508,161100,452517510,5460,5460,5460,5460,0
|
|
20240508,161000,452517510,5460,5460,5460,5460,0
|
|
20240508,160900,452517510,5460,5460,5460,5460,0
|
|
20240508,160800,452517510,5460,5460,5460,5460,0
|
|
20240508,160700,452517510,5460,5460,5460,5460,0
|
|
20240508,160600,452517510,5460,5460,5460,5460,0
|
|
20240508,160500,452517510,5460,5460,5460,5460,0
|
|
20240508,160400,452517510,5460,5460,5460,5460,0
|
|
20240508,160300,452517510,5460,5460,5460,5460,0
|
|
20240508,160200,452517510,5460,5460,5460,5460,0
|
|
20240508,160100,452517510,5460,5460,5460,5460,0
|
|
20240508,160000,452517510,5460,5460,5460,5460,0
|
|
20240508,155900,452517510,5460,5460,5460,5460,0
|
|
20240508,155800,452517510,5460,5460,5460,5460,0
|
|
20240508,155700,452517510,5460,5460,5460,5460,0
|
|
20240508,155600,452517510,5460,5460,5460,5460,0
|
|
20240508,155500,452517510,5460,5460,5460,5460,0
|
|
20240508,155400,452517510,5460,5460,5460,5460,0
|
|
20240508,155300,452517510,5460,5460,5460,5460,0
|
|
20240508,155200,452517510,5460,5460,5460,5460,0
|
|
20240508,155100,452517510,5460,5460,5460,5460,0
|
|
20240508,155000,452517510,5460,5460,5460,5460,1091
|
|
20240508,154900,452517510,5460,5460,5460,5460,0
|
|
20240508,154800,452517510,5460,5460,5460,5460,0
|
|
20240508,154700,452517510,5460,5460,5460,5460,0
|
|
20240508,154600,452517510,5460,5460,5460,5460,0
|
|
20240508,154500,452517510,5460,5460,5460,5460,0
|
|
20240508,154400,452517510,5460,5460,5460,5460,0
|
|
20240508,154300,452517510,5460,5460,5460,5460,0
|
|
20240508,154200,452517510,5460,5460,5460,5460,0
|
|
20240508,154100,452517510,5460,5460,5460,5460,0
|
|
20240508,154000,452517510,5460,5460,5460,5460,0
|
|
20240508,153900,452517510,5460,5460,5460,5460,0
|
|
20240508,153800,452517510,5460,5460,5460,5460,0
|
|
20240508,153700,452517510,5460,5460,5460,5460,0
|
|
20240508,153600,452517510,5460,5460,5460,5460,0
|
|
20240508,153500,452517510,5460,5460,5460,5460,0
|
|
20240508,153400,452517510,5460,5460,5460,5460,0
|
|
20240508,153300,452517510,5460,5460,5460,5460,0
|
|
20240508,153200,452517510,5460,5460,5460,5460,0
|
|
20240508,153100,452517510,5460,5460,5460,5460,0
|
|
20240508,153000,452517510,5460,5460,5460,5460,1091
|
|
20240508,152900,446560650,5480,5480,5480,5480,0
|
|
20240508,152800,446560650,5480,5480,5480,5480,0
|
|
20240508,152700,446560650,5480,5480,5480,5480,0
|
|
20240508,152600,446560650,5480,5480,5480,5480,0
|
|
20240508,152500,446560650,5480,5480,5480,5480,0
|
|
20240508,152400,446560650,5480,5480,5480,5480,0
|
|
20240508,152300,446560650,5480,5480,5480,5480,0
|
|
20240508,152200,446560650,5480,5480,5480,5480,0
|
|
20240508,152100,446560650,5480,5480,5480,5480,0
|
|
20240508,152000,446560650,5480,5480,5480,5480,0
|
|
20240508,151900,446560650,5480,5480,5480,5480,50
|
|
20240508,151800,446286650,5480,5480,5480,5480,41
|
|
20240508,151700,446061970,5490,5460,5490,5460,205
|
|
20240508,151600,444939210,5460,5470,5470,5460,8424
|
|
20240508,151500,398942350,5470,5480,5480,5470,3659
|
|
20240508,151400,378924620,5480,5480,5480,5480,300
|
|
20240508,151300,377280620,5480,5480,5480,5480,1257
|
|
20240508,151200,370392260,5490,5490,5490,5490,615
|
|
20240508,151100,367015910,5480,5480,5480,5480,0
|
|
20240508,151000,367015910,5480,5480,5490,5480,1687
|
|
20240508,150900,357768670,5490,5490,5490,5490,254
|
|
20240508,150800,356374210,5490,5490,5490,5490,250
|
|
20240508,150700,355001710,5490,5490,5490,5490,1335
|
|
20240508,150600,347672560,5490,5490,5490,5490,0
|
|
20240508,150500,347672560,5490,5490,5490,5490,0
|
|
20240508,150400,347672560,5490,5490,5490,5490,947
|
|
20240508,150300,342473530,5490,5490,5490,5490,0
|
|
20240508,150200,342473530,5490,5490,5490,5490,60
|
|
20240508,150100,342144130,5490,5490,5490,5490,300
|
|
20240508,150000,340497130,5480,5480,5480,5480,50
|
|
20240508,145900,340223130,5500,5500,5500,5500,20
|
|
20240508,145800,340113130,5500,5500,5500,5500,0
|
|
20240508,145700,340113130,5500,5500,5500,5500,10
|
|
20240508,145600,340058130,5500,5500,5500,5500,1
|
|
20240508,145500,340052630,5500,5500,5500,5500,0
|
|
20240508,145400,340052630,5500,5490,5500,5490,2125
|
|
20240508,145300,328385550,5490,5490,5490,5490,9
|
|
20240508,145200,328336140,5490,5490,5490,5490,1
|
|
20240508,145100,328330650,5480,5490,5490,5480,200
|
|
20240508,145000,327233120,5490,5490,5490,5490,21
|
|
20240508,144900,327117830,5490,5490,5490,5490,140
|
|
20240508,144800,326349230,5500,5500,5500,5500,0
|
|
20240508,144700,326349230,5500,5500,5500,5500,0
|
|
20240508,144600,326349230,5500,5500,5500,5500,0
|
|
20240508,144500,326349230,5500,5500,5500,5480,78
|
|
20240508,144400,325921230,5490,5490,5490,5490,600
|
|
20240508,144300,322627230,5500,5500,5500,5500,600
|
|
20240508,144200,319327230,5500,5500,5500,5500,0
|
|
20240508,144100,319327230,5500,5500,5500,5500,0
|
|
20240508,144000,319327230,5500,5500,5500,5500,0
|
|
20240508,143900,319327230,5500,5490,5500,5490,170
|
|
20240508,143800,318393380,5490,5490,5490,5490,382
|
|
20240508,143700,316296200,5500,5500,5500,5500,100
|
|
20240508,143600,315746200,5500,5500,5500,5500,0
|
|
20240508,143500,315746200,5500,5510,5510,5500,3
|
|
20240508,143400,315729680,5510,5510,5510,5510,181
|
|
20240508,143300,314732370,5500,5500,5500,5500,0
|
|
20240508,143200,314732370,5500,5500,5500,5500,0
|
|
20240508,143100,314732370,5500,5500,5500,5500,183
|
|
20240508,143000,313725870,5500,5500,5500,5500,1
|
|
20240508,142900,313720370,5490,5480,5490,5480,286
|
|
20240508,142800,312153040,5470,5470,5470,5470,5
|
|
20240508,142700,312125690,5480,5490,5490,5480,55
|
|
20240508,142600,311823790,5480,5480,5480,5480,0
|
|
20240508,142500,311823790,5480,5480,5480,5480,583
|
|
20240508,142400,308628950,5500,5500,5500,5500,10
|
|
20240508,142300,308573950,5500,5500,5500,5500,0
|
|
20240508,142200,308573950,5500,5500,5500,5500,0
|
|
20240508,142100,308573950,5500,5500,5500,5500,0
|
|
20240508,142000,308573950,5500,5500,5500,5500,0
|
|
20240508,141900,308573950,5500,5500,5500,5500,6
|
|
20240508,141800,308540950,5480,5480,5480,5480,0
|
|
20240508,141700,308540950,5480,5480,5480,5480,0
|
|
20240508,141600,308540950,5480,5480,5480,5480,2500
|
|
20240508,141500,294840950,5490,5490,5490,5490,0
|
|
20240508,141400,294840950,5490,5490,5490,5490,1720
|
|
20240508,141300,285398150,5500,5500,5500,5500,200
|
|
20240508,141200,284298150,5510,5500,5510,5500,52
|
|
20240508,141100,284011640,5500,5500,5500,5500,0
|
|
20240508,141000,284011640,5500,5500,5500,5500,0
|
|
20240508,140900,284011640,5500,5500,5500,5500,400
|
|
20240508,140800,281811640,5500,5500,5500,5500,0
|
|
20240508,140700,281811640,5500,5500,5500,5500,0
|
|
20240508,140600,281811640,5500,5500,5500,5500,100
|
|
20240508,140500,281261640,5510,5510,5510,5510,100
|
|
20240508,140400,280710640,5510,5510,5510,5510,74
|
|
20240508,140300,280302900,5510,5510,5510,5510,100
|
|
20240508,140200,279751900,5510,5510,5510,5510,0
|
|
20240508,140100,279751900,5510,5510,5510,5510,0
|
|
20240508,140000,279751900,5510,5510,5510,5510,0
|
|
20240508,135900,279751900,5510,5510,5510,5510,0
|
|
20240508,135800,279751900,5510,5510,5510,5510,15
|
|
20240508,135700,279669250,5490,5500,5500,5490,563
|
|
20240508,135600,276576630,5490,5490,5490,5490,0
|
|
20240508,135500,276576630,5490,5490,5490,5490,0
|
|
20240508,135400,276576630,5490,5490,5490,5490,0
|
|
20240508,135300,276576630,5490,5490,5490,5490,0
|
|
20240508,135200,276576630,5490,5500,5500,5490,1385
|
|
20240508,135100,268972140,5500,5500,5500,5500,6
|
|
20240508,135000,268939140,5510,5510,5510,5510,139
|
|
20240508,134900,268173250,5510,5510,5510,5510,37
|
|
20240508,134800,267969380,5510,5510,5510,5510,270
|
|
20240508,134700,266481680,5520,5520,5520,5520,0
|
|
20240508,134600,266481680,5520,5520,5520,5520,390
|
|
20240508,134500,264328880,5520,5520,5520,5520,50
|
|
20240508,134400,264052880,5510,5500,5510,5500,2805
|
|
20240508,134300,248605980,5500,5500,5500,5500,500
|
|
20240508,134200,245855980,5500,5490,5500,5490,11
|
|
20240508,134100,245795580,5490,5490,5490,5490,1
|
|
20240508,134000,245790090,5500,5500,5500,5500,100
|
|
20240508,133900,245240090,5500,5500,5500,5500,1
|
|
20240508,133800,245234590,5500,5500,5500,5500,0
|
|
20240508,133700,245234590,5500,5500,5500,5500,50
|
|
20240508,133600,244959590,5500,5500,5500,5500,0
|
|
20240508,133500,244959590,5500,5500,5500,5500,0
|
|
20240508,133400,244959590,5500,5500,5500,5500,0
|
|
20240508,133300,244959590,5500,5500,5500,5500,0
|
|
20240508,133200,244959590,5500,5500,5500,5500,0
|
|
20240508,133100,244959590,5500,5500,5500,5500,3
|
|
20240508,133000,244943090,5480,5480,5480,5480,0
|
|
20240508,132900,244943090,5480,5480,5480,5480,0
|
|
20240508,132800,244943090,5480,5480,5480,5480,0
|
|
20240508,132700,244943090,5480,5480,5480,5480,0
|
|
20240508,132600,244943090,5480,5480,5480,5480,0
|
|
20240508,132500,244943090,5480,5480,5480,5480,0
|
|
20240508,132400,244943090,5480,5480,5480,5480,1
|
|
20240508,132300,244937610,5480,5480,5480,5480,0
|
|
20240508,132200,244937610,5480,5480,5480,5480,0
|
|
20240508,132100,244937610,5480,5480,5480,5480,18
|
|
20240508,132000,244838970,5500,5500,5500,5500,0
|
|
20240508,131900,244838970,5500,5500,5500,5500,0
|
|
20240508,131800,244838970,5500,5500,5500,5500,0
|
|
20240508,131700,244838970,5500,5500,5500,5500,140
|
|
20240508,131600,244068970,5490,5480,5490,5480,1428
|
|
20240508,131500,236231450,5480,5480,5480,5480,0
|
|
20240508,131400,236231450,5480,5480,5480,5480,0
|
|
20240508,131300,236231450,5480,5480,5480,5480,1
|
|
20240508,131200,236225970,5480,5490,5490,5480,22
|
|
20240508,131100,236105260,5490,5490,5490,5490,2
|
|
20240508,131000,236094280,5480,5480,5480,5480,0
|
|
20240508,130900,236094280,5480,5480,5480,5480,1
|
|
20240508,130800,236088800,5480,5480,5480,5480,810
|
|
20240508,130700,231650000,5490,5490,5490,5490,0
|
|
20240508,130600,231650000,5490,5490,5490,5490,537
|
|
20240508,130500,228701870,5490,5490,5490,5490,10
|
|
20240508,130400,228646970,5490,5490,5490,5490,50
|
|
20240508,130300,228372470,5490,5490,5490,5490,40
|
|
20240508,130200,228152870,5490,5490,5490,5490,0
|
|
20240508,130100,228152870,5490,5490,5490,5490,0
|
|
20240508,130000,228152870,5490,5490,5490,5490,18
|
|
20240508,125900,228054050,5490,5490,5490,5490,0
|
|
20240508,125800,228054050,5490,5490,5490,5490,0
|
|
20240508,125700,228054050,5490,5490,5490,5490,0
|
|
20240508,125600,228054050,5490,5490,5490,5490,5
|
|
20240508,125500,228026600,5480,5480,5480,5480,0
|
|
20240508,125400,228026600,5480,5480,5480,5480,0
|
|
20240508,125300,228026600,5480,5480,5480,5480,0
|
|
20240508,125200,228026600,5480,5480,5480,5480,0
|
|
20240508,125100,228026600,5480,5480,5480,5480,0
|
|
20240508,125000,228026600,5480,5480,5480,5480,0
|
|
20240508,124900,228026600,5480,5480,5480,5480,0
|
|
20240508,124800,228026600,5480,5480,5480,5480,0
|
|
20240508,124700,228026600,5480,5480,5480,5480,0
|
|
20240508,124600,228026600,5480,5480,5480,5480,0
|
|
20240508,124500,228026600,5480,5480,5480,5480,0
|
|
20240508,124400,228026600,5480,5480,5480,5480,400
|
|
20240508,124300,225834600,5490,5490,5490,5490,10
|
|
20240508,124200,225779700,5490,5490,5490,5490,41
|
|
20240508,124100,225554610,5490,5490,5490,5490,0
|
|
20240508,124000,225554610,5490,5490,5490,5490,1064
|
|
20240508,123900,219713250,5490,5490,5490,5490,0
|
|
20240508,123800,219713250,5490,5510,5510,5490,153
|
|
20240508,123700,218871220,5510,5510,5510,5510,0
|
|
20240508,123600,218871220,5510,5510,5510,5510,0
|
|
20240508,123500,218871220,5510,5510,5510,5510,0
|
|
20240508,123400,218871220,5510,5510,5510,5510,0
|
|
20240508,123300,218871220,5510,5510,5510,5510,10
|
|
20240508,123200,218816120,5510,5510,5510,5510,0
|
|
20240508,123100,218816120,5510,5510,5510,5510,9
|
|
20240508,123000,218766530,5490,5490,5490,5490,0
|
|
20240508,122900,218766530,5490,5490,5490,5490,57
|
|
20240508,122800,218453600,5490,5490,5490,5490,5
|
|
20240508,122700,218426150,5510,5510,5510,5510,0
|
|
20240508,122600,218426150,5510,5510,5510,5510,10
|
|
20240508,122500,218371050,5510,5510,5510,5510,0
|
|
20240508,122400,218371050,5510,5510,5510,5510,10
|
|
20240508,122300,218315950,5510,5510,5510,5510,0
|
|
20240508,122200,218315950,5510,5510,5510,5510,9
|
|
20240508,122100,218266360,5490,5490,5490,5490,0
|
|
20240508,122000,218266360,5490,5490,5490,5490,0
|
|
20240508,121900,218266360,5490,5490,5490,5490,0
|
|
20240508,121800,218266360,5490,5490,5490,5490,0
|
|
20240508,121700,218266360,5490,5490,5490,5490,0
|
|
20240508,121600,218266360,5490,5490,5490,5490,90
|
|
20240508,121500,217772260,5490,5490,5490,5490,30
|
|
20240508,121400,217607560,5490,5490,5490,5490,10
|
|
20240508,121300,217552660,5490,5490,5490,5490,9
|
|
20240508,121200,217503250,5480,5480,5480,5480,0
|
|
20240508,121100,217503250,5480,5480,5480,5480,0
|
|
20240508,121000,217503250,5480,5500,5500,5480,2057
|
|
20240508,120900,206213430,5500,5500,5500,5500,0
|
|
20240508,120800,206213430,5500,5500,5500,5500,0
|
|
20240508,120700,206213430,5500,5500,5500,5500,30
|
|
20240508,120600,206048430,5500,5500,5500,5500,217
|
|
20240508,120500,204854930,5490,5490,5490,5490,0
|
|
20240508,120400,204854930,5490,5490,5490,5490,0
|
|
20240508,120300,204854930,5490,5490,5490,5490,0
|
|
20240508,120200,204854930,5490,5490,5490,5490,0
|
|
20240508,120100,204854930,5490,5490,5490,5490,0
|
|
20240508,120000,204854930,5490,5490,5490,5490,0
|
|
20240508,115900,204854930,5490,5490,5490,5490,0
|
|
20240508,115800,204854930,5490,5490,5490,5490,0
|
|
20240508,115700,204854930,5490,5490,5490,5490,0
|
|
20240508,115600,204854930,5490,5490,5490,5490,0
|
|
20240508,115500,204854930,5490,5490,5490,5490,1
|
|
20240508,115400,204849440,5510,5510,5510,5510,21
|
|
20240508,115300,204733730,5510,5510,5510,5510,110
|
|
20240508,115200,204127630,5500,5500,5500,5500,100
|
|
20240508,115100,203577630,5510,5510,5510,5510,149
|
|
20240508,115000,202756640,5510,5510,5510,5510,157
|
|
20240508,114900,201891570,5520,5520,5520,5520,0
|
|
20240508,114800,201891570,5520,5520,5520,5520,8
|
|
20240508,114700,201847410,5520,5520,5520,5520,10
|
|
20240508,114600,201792210,5510,5510,5510,5510,0
|
|
20240508,114500,201792210,5510,5510,5510,5510,0
|
|
20240508,114400,201792210,5510,5500,5510,5500,4928
|
|
20240508,114300,174667420,5480,5480,5480,5480,0
|
|
20240508,114200,174667420,5480,5480,5480,5480,0
|
|
20240508,114100,174667420,5480,5480,5480,5480,0
|
|
20240508,114000,174667420,5480,5480,5480,5480,0
|
|
20240508,113900,174667420,5480,5480,5480,5480,0
|
|
20240508,113800,174667420,5480,5480,5480,5480,0
|
|
20240508,113700,174667420,5480,5480,5480,5480,0
|
|
20240508,113600,174667420,5480,5480,5480,5480,0
|
|
20240508,113500,174667420,5480,5480,5480,5480,0
|
|
20240508,113400,174667420,5480,5480,5480,5480,0
|
|
20240508,113300,174667420,5480,5480,5480,5480,0
|
|
20240508,113200,174667420,5480,5480,5480,5480,0
|
|
20240508,113100,174667420,5480,5480,5480,5480,98
|
|
20240508,113000,174130380,5500,5500,5500,5500,3
|
|
20240508,112900,174113880,5480,5480,5480,5480,0
|
|
20240508,112800,174113880,5480,5490,5490,5480,102
|
|
20240508,112700,173554900,5470,5470,5470,5470,0
|
|
20240508,112600,173554900,5470,5470,5470,5470,0
|
|
20240508,112500,173554900,5470,5470,5470,5470,0
|
|
20240508,112400,173554900,5470,5470,5470,5470,0
|
|
20240508,112300,173554900,5470,5470,5470,5470,0
|
|
20240508,112200,173554900,5470,5490,5490,5470,2500
|
|
20240508,112100,159870110,5500,5500,5500,5500,0
|
|
20240508,112000,159870110,5500,5500,5500,5500,0
|
|
20240508,111900,159870110,5500,5490,5500,5490,540
|
|
20240508,111800,156905260,5490,5490,5490,5490,98
|
|
20240508,111700,156367240,5490,5490,5490,5490,1
|
|
20240508,111600,156361750,5480,5490,5490,5480,113
|
|
20240508,111500,155742490,5480,5480,5480,5480,53
|
|
20240508,111400,155452050,5490,5490,5490,5490,0
|
|
20240508,111300,155452050,5490,5490,5490,5490,65
|
|
20240508,111200,155095200,5490,5490,5490,5490,1
|
|
20240508,111100,155089710,5490,5490,5490,5490,0
|
|
20240508,111000,155089710,5490,5490,5490,5490,0
|
|
20240508,110900,155089710,5490,5490,5490,5490,0
|
|
20240508,110800,155089710,5490,5490,5490,5490,58
|
|
20240508,110700,154771290,5490,5490,5490,5490,0
|
|
20240508,110600,154771290,5490,5490,5490,5490,0
|
|
20240508,110500,154771290,5490,5490,5490,5490,0
|
|
20240508,110400,154771290,5490,5490,5490,5490,0
|
|
20240508,110300,154771290,5490,5490,5490,5490,1
|
|
20240508,110200,154765800,5480,5480,5480,5480,0
|
|
20240508,110100,154765800,5480,5480,5480,5480,30
|
|
20240508,110000,154601400,5480,5480,5480,5480,0
|
|
20240508,105900,154601400,5480,5480,5480,5480,0
|
|
20240508,105800,154601400,5480,5480,5480,5480,0
|
|
20240508,105700,154601400,5480,5480,5480,5480,0
|
|
20240508,105600,154601400,5480,5480,5480,5480,0
|
|
20240508,105500,154601400,5480,5480,5480,5480,0
|
|
20240508,105400,154601400,5480,5480,5480,5480,125
|
|
20240508,105300,153916400,5480,5480,5480,5480,0
|
|
20240508,105200,153916400,5480,5480,5480,5480,0
|
|
20240508,105100,153916400,5480,5480,5490,5480,185
|
|
20240508,105000,152902280,5480,5480,5480,5480,0
|
|
20240508,104900,152902280,5480,5480,5480,5480,0
|
|
20240508,104800,152902280,5480,5480,5480,5480,0
|
|
20240508,104700,152902280,5480,5480,5480,5480,238
|
|
20240508,104600,151598040,5480,5480,5480,5480,0
|
|
20240508,104500,151598040,5480,5480,5480,5480,0
|
|
20240508,104400,151598040,5480,5480,5480,5480,0
|
|
20240508,104300,151598040,5480,5480,5480,5480,293
|
|
20240508,104200,149992400,5490,5490,5490,5490,0
|
|
20240508,104100,149992400,5490,5490,5490,5490,50
|
|
20240508,104000,149717900,5490,5490,5490,5490,5
|
|
20240508,103900,149690450,5480,5480,5480,5480,0
|
|
20240508,103800,149690450,5480,5480,5480,5480,20
|
|
20240508,103700,149580850,5470,5470,5470,5470,6
|
|
20240508,103600,149548030,5460,5460,5460,5460,0
|
|
20240508,103500,149548030,5460,5460,5460,5460,0
|
|
20240508,103400,149548030,5460,5460,5460,5460,0
|
|
20240508,103300,149548030,5460,5470,5470,5460,2800
|
|
20240508,103200,134247300,5470,5480,5480,5470,2229
|
|
20240508,103100,122054660,5480,5480,5480,5480,7
|
|
20240508,103000,122016300,5490,5490,5490,5490,0
|
|
20240508,102900,122016300,5490,5490,5490,5490,22
|
|
20240508,102800,121895520,5470,5470,5470,5470,0
|
|
20240508,102700,121895520,5470,5470,5470,5470,100
|
|
20240508,102600,121348520,5470,5470,5470,5470,0
|
|
20240508,102500,121348520,5470,5470,5470,5470,0
|
|
20240508,102400,121348520,5470,5480,5480,5470,1806
|
|
20240508,102300,111465750,5480,5480,5480,5480,190
|
|
20240508,102200,110424550,5480,5480,5480,5480,200
|
|
20240508,102100,109328550,5490,5490,5490,5490,4
|
|
20240508,102000,109306590,5490,5490,5490,5490,0
|
|
20240508,101900,109306590,5490,5490,5490,5490,0
|
|
20240508,101800,109306590,5490,5490,5490,5490,0
|
|
20240508,101700,109306590,5490,5490,5490,5490,0
|
|
20240508,101600,109306590,5490,5490,5490,5490,30
|
|
20240508,101500,109141890,5490,5490,5490,5490,0
|
|
20240508,101400,109141890,5490,5490,5490,5490,1
|
|
20240508,101300,109136400,5490,5490,5490,5490,0
|
|
20240508,101200,109136400,5490,5490,5490,5490,0
|
|
20240508,101100,109136400,5490,5490,5490,5490,3
|
|
20240508,101000,109119930,5490,5490,5490,5490,0
|
|
20240508,100900,109119930,5490,5490,5490,5490,67
|
|
20240508,100800,108752100,5490,5490,5490,5490,934
|
|
20240508,100700,103624440,5480,5480,5480,5480,0
|
|
20240508,100600,103624440,5480,5480,5480,5480,144
|
|
20240508,100500,102835320,5480,5480,5480,5480,5
|
|
20240508,100400,102807920,5480,5480,5480,5480,23
|
|
20240508,100300,102681880,5480,5480,5480,5480,95
|
|
20240508,100200,102161280,5480,5480,5480,5480,0
|
|
20240508,100100,102161280,5480,5460,5480,5460,18
|
|
20240508,100000,102062740,5460,5480,5480,5460,2517
|
|
20240508,095900,88313470,5480,5480,5480,5480,3
|
|
20240508,095800,88297030,5480,5490,5490,5480,345
|
|
20240508,095700,86406420,5490,5490,5490,5490,6
|
|
20240508,095600,86373480,5490,5490,5490,5490,10
|
|
20240508,095500,86318580,5490,5490,5490,5490,2
|
|
20240508,095400,86307600,5490,5490,5490,5490,1
|
|
20240508,095300,86302110,5490,5490,5490,5490,2
|
|
20240508,095200,86291130,5490,5490,5490,5490,0
|
|
20240508,095100,86291130,5490,5490,5490,5490,5
|
|
20240508,095000,86263680,5480,5480,5480,5480,0
|
|
20240508,094900,86263680,5480,5480,5480,5480,0
|
|
20240508,094800,86263680,5480,5480,5480,5480,0
|
|
20240508,094700,86263680,5480,5480,5480,5480,0
|
|
20240508,094600,86263680,5480,5480,5480,5480,0
|
|
20240508,094500,86263680,5480,5490,5490,5480,243
|
|
20240508,094400,84931930,5490,5490,5490,5490,0
|
|
20240508,094300,84931930,5490,5490,5490,5490,40
|
|
20240508,094200,84712330,5490,5490,5490,5490,0
|
|
20240508,094100,84712330,5490,5490,5490,5490,211
|
|
20240508,094000,83553940,5490,5500,5500,5490,278
|
|
20240508,093900,82027420,5500,5500,5500,5500,14
|
|
20240508,093800,81950420,5500,5500,5500,5500,109
|
|
20240508,093700,81350920,5500,5500,5500,5500,1
|
|
20240508,093600,81345420,5490,5490,5490,5490,0
|
|
20240508,093500,81345420,5490,5500,5500,5490,214
|
|
20240508,093400,80170260,5500,5500,5500,5500,0
|
|
20240508,093300,80170260,5500,5500,5500,5500,2
|
|
20240508,093200,80159260,5500,5500,5500,5500,106
|
|
20240508,093100,79576260,5500,5500,5500,5500,0
|
|
20240508,093000,79576260,5500,5500,5500,5500,2
|
|
20240508,092900,79565260,5500,5500,5500,5500,10
|
|
20240508,092800,79510260,5500,5500,5500,5500,388
|
|
20240508,092700,77376260,5500,5500,5500,5500,62
|
|
20240508,092600,77035260,5500,5520,5520,5500,243
|
|
20240508,092500,75694540,5520,5520,5520,5520,0
|
|
20240508,092400,75694540,5520,5520,5520,5520,92
|
|
20240508,092300,75186700,5530,5530,5530,5530,0
|
|
20240508,092200,75186700,5530,5530,5530,5530,0
|
|
20240508,092100,75186700,5530,5530,5530,5530,11
|
|
20240508,092000,75125870,5540,5530,5540,5530,10
|
|
20240508,091900,75070520,5490,5530,5530,5490,1201
|
|
20240508,091800,68460440,5530,5530,5530,5530,943
|
|
20240508,091700,63245650,5530,5530,5530,5530,364
|
|
20240508,091600,61232730,5520,5520,5520,5520,56
|
|
20240508,091500,60923610,5520,5520,5520,5520,54
|
|
20240508,091400,60625530,5500,5500,5530,5500,1583
|
|
20240508,091300,51901510,5520,5520,5520,5520,753
|
|
20240508,091200,47744950,5520,5510,5520,5510,898
|
|
20240508,091100,42790810,5490,5490,5490,5490,0
|
|
20240508,091000,42790810,5490,5490,5490,5490,160
|
|
20240508,090900,41912410,5490,5490,5490,5490,202
|
|
20240508,090800,40803430,5500,5490,5500,5490,2733
|
|
20240508,090700,25776130,5450,5470,5470,5450,628
|
|
20240508,090600,22348950,5490,5470,5490,5470,669
|
|
20240508,090500,18677310,5470,5470,5480,5470,125
|
|
20240508,090400,17993540,5450,5450,5450,5450,92
|
|
20240508,090300,17492140,5440,5480,5480,5440,915
|
|
20240508,090200,12499000,5480,5480,5480,5480,32
|
|
20240508,090100,12323640,5480,5470,5490,5450,501
|
|
20240508,090000,9592940,5490,5450,5490,5450,1760
|