623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,192000,629561240,5400,5400,5400,5400,2231
|
|
20240509,191900,629561240,5400,5400,5400,5400,0
|
|
20240509,191800,629561240,5400,5400,5400,5400,0
|
|
20240509,191700,629561240,5400,5400,5400,5400,0
|
|
20240509,191600,629561240,5400,5400,5400,5400,0
|
|
20240509,191500,629561240,5400,5400,5400,5400,0
|
|
20240509,191400,629561240,5400,5400,5400,5400,0
|
|
20240509,191300,629561240,5400,5400,5400,5400,0
|
|
20240509,191200,629561240,5400,5400,5400,5400,0
|
|
20240509,191100,629561240,5400,5400,5400,5400,0
|
|
20240509,191000,629561240,5400,5400,5400,5400,0
|
|
20240509,190900,629561240,5400,5400,5400,5400,0
|
|
20240509,190800,629561240,5400,5400,5400,5400,0
|
|
20240509,190700,629561240,5400,5400,5400,5400,0
|
|
20240509,190600,629561240,5400,5400,5400,5400,0
|
|
20240509,190500,629561240,5400,5400,5400,5400,0
|
|
20240509,190400,629561240,5400,5400,5400,5400,0
|
|
20240509,190300,629561240,5400,5400,5400,5400,0
|
|
20240509,190200,629561240,5400,5400,5400,5400,0
|
|
20240509,190100,629561240,5400,5400,5400,5400,0
|
|
20240509,190000,629561240,5400,5400,5400,5400,0
|
|
20240509,185900,629561240,5400,5400,5400,5400,0
|
|
20240509,185800,629561240,5400,5400,5400,5400,0
|
|
20240509,185700,629561240,5400,5400,5400,5400,0
|
|
20240509,185600,629561240,5400,5400,5400,5400,0
|
|
20240509,185500,629561240,5400,5400,5400,5400,0
|
|
20240509,185400,629561240,5400,5400,5400,5400,0
|
|
20240509,185300,629561240,5400,5400,5400,5400,0
|
|
20240509,185200,629561240,5400,5400,5400,5400,0
|
|
20240509,185100,629561240,5400,5400,5400,5400,0
|
|
20240509,185000,629561240,5400,5400,5400,5400,2231
|
|
20240509,184900,629561240,5400,5400,5400,5400,0
|
|
20240509,184800,629561240,5400,5400,5400,5400,0
|
|
20240509,184700,629561240,5400,5400,5400,5400,0
|
|
20240509,184600,629561240,5400,5400,5400,5400,0
|
|
20240509,184500,629561240,5400,5400,5400,5400,0
|
|
20240509,184400,629561240,5400,5400,5400,5400,0
|
|
20240509,184300,629561240,5400,5400,5400,5400,0
|
|
20240509,184200,629561240,5400,5400,5400,5400,0
|
|
20240509,184100,629561240,5400,5400,5400,5400,0
|
|
20240509,184000,629561240,5400,5400,5400,5400,0
|
|
20240509,183900,629561240,5400,5400,5400,5400,0
|
|
20240509,183800,629561240,5400,5400,5400,5400,0
|
|
20240509,183700,629561240,5400,5400,5400,5400,0
|
|
20240509,183600,629561240,5400,5400,5400,5400,0
|
|
20240509,183500,629561240,5400,5400,5400,5400,0
|
|
20240509,183400,629561240,5400,5400,5400,5400,0
|
|
20240509,183300,629561240,5400,5400,5400,5400,0
|
|
20240509,183200,629561240,5400,5400,5400,5400,0
|
|
20240509,183100,629561240,5400,5400,5400,5400,0
|
|
20240509,183000,629561240,5400,5400,5400,5400,0
|
|
20240509,182900,629561240,5400,5400,5400,5400,0
|
|
20240509,182800,629561240,5400,5400,5400,5400,0
|
|
20240509,182700,629561240,5400,5400,5400,5400,0
|
|
20240509,182600,629561240,5400,5400,5400,5400,0
|
|
20240509,182500,629561240,5400,5400,5400,5400,0
|
|
20240509,182400,629561240,5400,5400,5400,5400,0
|
|
20240509,182300,629561240,5400,5400,5400,5400,0
|
|
20240509,182200,629561240,5400,5400,5400,5400,0
|
|
20240509,182100,629561240,5400,5400,5400,5400,0
|
|
20240509,182000,629561240,5400,5400,5400,5400,2231
|
|
20240509,181900,629561240,5400,5400,5400,5400,0
|
|
20240509,181800,629561240,5400,5400,5400,5400,0
|
|
20240509,181700,629561240,5400,5400,5400,5400,0
|
|
20240509,181600,629561240,5400,5400,5400,5400,0
|
|
20240509,181500,629561240,5400,5400,5400,5400,0
|
|
20240509,181400,629561240,5400,5400,5400,5400,0
|
|
20240509,181300,629561240,5400,5400,5400,5400,0
|
|
20240509,181200,629561240,5400,5400,5400,5400,0
|
|
20240509,181100,629561240,5400,5400,5400,5400,0
|
|
20240509,181000,629561240,5400,5400,5400,5400,0
|
|
20240509,180900,629561240,5400,5400,5400,5400,0
|
|
20240509,180800,629561240,5400,5400,5400,5400,0
|
|
20240509,180700,629561240,5400,5400,5400,5400,0
|
|
20240509,180600,629561240,5400,5400,5400,5400,0
|
|
20240509,180500,629561240,5400,5400,5400,5400,0
|
|
20240509,180400,629561240,5400,5400,5400,5400,0
|
|
20240509,180300,629561240,5400,5400,5400,5400,0
|
|
20240509,180200,629561240,5400,5400,5400,5400,0
|
|
20240509,180100,629561240,5400,5400,5400,5400,0
|
|
20240509,180000,629561240,5400,5400,5400,5400,0
|
|
20240509,175900,629561240,5400,5400,5400,5400,0
|
|
20240509,175800,629561240,5400,5400,5400,5400,0
|
|
20240509,175700,629561240,5400,5400,5400,5400,0
|
|
20240509,175600,629561240,5400,5400,5400,5400,0
|
|
20240509,175500,629561240,5400,5400,5400,5400,0
|
|
20240509,175400,629561240,5400,5400,5400,5400,0
|
|
20240509,175300,629561240,5400,5400,5400,5400,0
|
|
20240509,175200,629561240,5400,5400,5400,5400,0
|
|
20240509,175100,629561240,5400,5400,5400,5400,0
|
|
20240509,175000,629561240,5400,5400,5400,5400,2231
|
|
20240509,174900,629561240,5400,5400,5400,5400,0
|
|
20240509,174800,629561240,5400,5400,5400,5400,0
|
|
20240509,174700,629561240,5400,5400,5400,5400,0
|
|
20240509,174600,629561240,5400,5400,5400,5400,0
|
|
20240509,174500,629561240,5400,5400,5400,5400,0
|
|
20240509,174400,629561240,5400,5400,5400,5400,0
|
|
20240509,174300,629561240,5400,5400,5400,5400,0
|
|
20240509,174200,629561240,5400,5400,5400,5400,0
|
|
20240509,174100,629561240,5400,5400,5400,5400,0
|
|
20240509,174000,629561240,5400,5400,5400,5400,0
|
|
20240509,173900,629561240,5400,5400,5400,5400,0
|
|
20240509,173800,629561240,5400,5400,5400,5400,0
|
|
20240509,173700,629561240,5400,5400,5400,5400,0
|
|
20240509,173600,629561240,5400,5400,5400,5400,0
|
|
20240509,173500,629561240,5400,5400,5400,5400,0
|
|
20240509,173400,629561240,5400,5400,5400,5400,0
|
|
20240509,173300,629561240,5400,5400,5400,5400,0
|
|
20240509,173200,629561240,5400,5400,5400,5400,0
|
|
20240509,173100,629561240,5400,5400,5400,5400,0
|
|
20240509,173000,629561240,5400,5400,5400,5400,0
|
|
20240509,172900,629561240,5400,5400,5400,5400,0
|
|
20240509,172800,629561240,5400,5400,5400,5400,0
|
|
20240509,172700,629561240,5400,5400,5400,5400,0
|
|
20240509,172600,629561240,5400,5400,5400,5400,0
|
|
20240509,172500,629561240,5400,5400,5400,5400,0
|
|
20240509,172400,629561240,5400,5400,5400,5400,0
|
|
20240509,172300,629561240,5400,5400,5400,5400,0
|
|
20240509,172200,629561240,5400,5400,5400,5400,0
|
|
20240509,172100,629561240,5400,5400,5400,5400,0
|
|
20240509,172000,629561240,5400,5400,5400,5400,2231
|
|
20240509,171900,629561240,5400,5400,5400,5400,0
|
|
20240509,171800,629561240,5400,5400,5400,5400,0
|
|
20240509,171700,629561240,5400,5400,5400,5400,0
|
|
20240509,171600,629561240,5400,5400,5400,5400,0
|
|
20240509,171500,629561240,5400,5400,5400,5400,0
|
|
20240509,171400,629561240,5400,5400,5400,5400,0
|
|
20240509,171300,629561240,5400,5400,5400,5400,0
|
|
20240509,171200,629561240,5400,5400,5400,5400,0
|
|
20240509,171100,629561240,5400,5400,5400,5400,0
|
|
20240509,171000,629561240,5400,5400,5400,5400,0
|
|
20240509,170900,629561240,5400,5400,5400,5400,0
|
|
20240509,170800,629561240,5400,5400,5400,5400,0
|
|
20240509,170700,629561240,5400,5400,5400,5400,0
|
|
20240509,170600,629561240,5400,5400,5400,5400,0
|
|
20240509,170500,629561240,5400,5400,5400,5400,0
|
|
20240509,170400,629561240,5400,5400,5400,5400,0
|
|
20240509,170300,629561240,5400,5400,5400,5400,0
|
|
20240509,170200,629561240,5400,5400,5400,5400,0
|
|
20240509,170100,629561240,5400,5400,5400,5400,0
|
|
20240509,170000,629561240,5400,5400,5400,5400,0
|
|
20240509,165900,629561240,5400,5400,5400,5400,0
|
|
20240509,165800,629561240,5400,5400,5400,5400,0
|
|
20240509,165700,629561240,5400,5400,5400,5400,0
|
|
20240509,165600,629561240,5400,5400,5400,5400,0
|
|
20240509,165500,629561240,5400,5400,5400,5400,0
|
|
20240509,165400,629561240,5400,5400,5400,5400,0
|
|
20240509,165300,629561240,5400,5400,5400,5400,0
|
|
20240509,165200,629561240,5400,5400,5400,5400,0
|
|
20240509,165100,629561240,5400,5400,5400,5400,0
|
|
20240509,165000,629561240,5400,5400,5400,5400,2231
|
|
20240509,164900,629561240,5400,5400,5400,5400,0
|
|
20240509,164800,629561240,5400,5400,5400,5400,0
|
|
20240509,164700,629561240,5400,5400,5400,5400,0
|
|
20240509,164600,629561240,5400,5400,5400,5400,0
|
|
20240509,164500,629561240,5400,5400,5400,5400,0
|
|
20240509,164400,629561240,5400,5400,5400,5400,0
|
|
20240509,164300,629561240,5400,5400,5400,5400,0
|
|
20240509,164200,629561240,5400,5400,5400,5400,0
|
|
20240509,164100,629561240,5400,5400,5400,5400,0
|
|
20240509,164000,629561240,5400,5400,5400,5400,0
|
|
20240509,163900,629561240,5400,5400,5400,5400,0
|
|
20240509,163800,629561240,5400,5400,5400,5400,0
|
|
20240509,163700,629561240,5400,5400,5400,5400,0
|
|
20240509,163600,629561240,5400,5400,5400,5400,0
|
|
20240509,163500,629561240,5400,5400,5400,5400,0
|
|
20240509,163400,629561240,5400,5400,5400,5400,0
|
|
20240509,163300,629561240,5400,5400,5400,5400,0
|
|
20240509,163200,629561240,5400,5400,5400,5400,0
|
|
20240509,163100,629561240,5400,5400,5400,5400,0
|
|
20240509,163000,629561240,5400,5400,5400,5400,0
|
|
20240509,162900,629561240,5400,5400,5400,5400,0
|
|
20240509,162800,629561240,5400,5400,5400,5400,0
|
|
20240509,162700,629561240,5400,5400,5400,5400,0
|
|
20240509,162600,629561240,5400,5400,5400,5400,0
|
|
20240509,162500,629561240,5400,5400,5400,5400,0
|
|
20240509,162400,629561240,5400,5400,5400,5400,0
|
|
20240509,162300,629561240,5400,5400,5400,5400,0
|
|
20240509,162200,629561240,5400,5400,5400,5400,0
|
|
20240509,162100,629561240,5400,5400,5400,5400,0
|
|
20240509,162000,629561240,5400,5400,5400,5400,2231
|
|
20240509,161900,629561240,5400,5400,5400,5400,0
|
|
20240509,161800,629561240,5400,5400,5400,5400,0
|
|
20240509,161700,629561240,5400,5400,5400,5400,0
|
|
20240509,161600,629561240,5400,5400,5400,5400,0
|
|
20240509,161500,629561240,5400,5400,5400,5400,0
|
|
20240509,161400,629561240,5400,5400,5400,5400,0
|
|
20240509,161300,629561240,5400,5400,5400,5400,0
|
|
20240509,161200,629561240,5400,5400,5400,5400,0
|
|
20240509,161100,629561240,5400,5400,5400,5400,0
|
|
20240509,161000,629561240,5400,5400,5400,5400,0
|
|
20240509,160900,629561240,5400,5400,5400,5400,0
|
|
20240509,160800,629561240,5400,5400,5400,5400,0
|
|
20240509,160700,629561240,5400,5400,5400,5400,0
|
|
20240509,160600,629561240,5400,5400,5400,5400,0
|
|
20240509,160500,629561240,5400,5400,5400,5400,0
|
|
20240509,160400,629561240,5400,5400,5400,5400,0
|
|
20240509,160300,629561240,5400,5400,5400,5400,0
|
|
20240509,160200,629561240,5400,5400,5400,5400,0
|
|
20240509,160100,629561240,5400,5400,5400,5400,0
|
|
20240509,160000,629561240,5400,5400,5400,5400,0
|
|
20240509,155900,629561240,5400,5400,5400,5400,0
|
|
20240509,155800,629561240,5400,5400,5400,5400,0
|
|
20240509,155700,629561240,5400,5400,5400,5400,0
|
|
20240509,155600,629561240,5400,5400,5400,5400,0
|
|
20240509,155500,629561240,5400,5400,5400,5400,0
|
|
20240509,155400,629561240,5400,5400,5400,5400,0
|
|
20240509,155300,629561240,5400,5400,5400,5400,0
|
|
20240509,155200,629561240,5400,5400,5400,5400,0
|
|
20240509,155100,629561240,5400,5400,5400,5400,0
|
|
20240509,155000,629561240,5400,5400,5400,5400,2231
|
|
20240509,154900,629561240,5400,5400,5400,5400,0
|
|
20240509,154800,629561240,5400,5400,5400,5400,0
|
|
20240509,154700,629561240,5400,5400,5400,5400,0
|
|
20240509,154600,629561240,5400,5400,5400,5400,0
|
|
20240509,154500,629561240,5400,5400,5400,5400,0
|
|
20240509,154400,629561240,5400,5400,5400,5400,0
|
|
20240509,154300,629561240,5400,5400,5400,5400,0
|
|
20240509,154200,629561240,5400,5400,5400,5400,0
|
|
20240509,154100,629561240,5400,5400,5400,5400,0
|
|
20240509,154000,629561240,5400,5400,5400,5400,0
|
|
20240509,153900,629561240,5400,5400,5400,5400,0
|
|
20240509,153800,629561240,5400,5400,5400,5400,0
|
|
20240509,153700,629561240,5400,5400,5400,5400,0
|
|
20240509,153600,629561240,5400,5400,5400,5400,0
|
|
20240509,153500,629561240,5400,5400,5400,5400,0
|
|
20240509,153400,629561240,5400,5400,5400,5400,0
|
|
20240509,153300,629561240,5400,5400,5400,5400,0
|
|
20240509,153200,629561240,5400,5400,5400,5400,0
|
|
20240509,153100,629561240,5400,5400,5400,5400,0
|
|
20240509,153000,629561240,5400,5400,5400,5400,2231
|
|
20240509,152900,617513840,5410,5410,5410,5410,0
|
|
20240509,152800,617513840,5410,5410,5410,5410,0
|
|
20240509,152700,617513840,5410,5410,5410,5410,0
|
|
20240509,152600,617513840,5410,5410,5410,5410,0
|
|
20240509,152500,617513840,5410,5410,5410,5410,0
|
|
20240509,152400,617513840,5410,5410,5410,5410,0
|
|
20240509,152300,617513840,5410,5410,5410,5410,0
|
|
20240509,152200,617513840,5410,5410,5410,5410,0
|
|
20240509,152100,617513840,5410,5410,5410,5410,0
|
|
20240509,152000,617513840,5410,5410,5410,5410,0
|
|
20240509,151900,617513840,5410,5420,5420,5410,65
|
|
20240509,151800,617161800,5410,5420,5420,5410,121
|
|
20240509,151700,616506990,5430,5430,5430,5430,5
|
|
20240509,151600,616479840,5440,5400,5440,5400,3
|
|
20240509,151500,616463600,5400,5410,5410,5400,1000
|
|
20240509,151400,611063400,5410,5410,5410,5410,60
|
|
20240509,151300,610738800,5440,5400,5440,5400,1001
|
|
20240509,151200,605333360,5440,5410,5440,5400,300
|
|
20240509,151100,603711140,5440,5440,5440,5440,1
|
|
20240509,151000,603705700,5410,5420,5420,5410,20
|
|
20240509,150900,603597460,5440,5440,5440,5440,0
|
|
20240509,150800,603597460,5440,5430,5440,5430,8
|
|
20240509,150700,603554010,5400,5410,5410,5400,213
|
|
20240509,150600,602401880,5410,5410,5410,5410,1
|
|
20240509,150500,602396470,5400,5400,5400,5400,193
|
|
20240509,150400,601354270,5400,5400,5400,5400,1996
|
|
20240509,150300,590575870,5400,5400,5400,5400,1778
|
|
20240509,150200,580974670,5400,5410,5410,5400,2100
|
|
20240509,150100,569634170,5400,5410,5410,5400,1408
|
|
20240509,150000,562028850,5410,5410,5410,5410,34
|
|
20240509,145900,561844910,5410,5410,5410,5410,287
|
|
20240509,145800,560292240,5410,5410,5410,5410,1000
|
|
20240509,145700,554882240,5410,5410,5410,5410,925
|
|
20240509,145600,549877990,5410,5410,5410,5410,85
|
|
20240509,145500,549418140,5410,5410,5410,5410,516
|
|
20240509,145400,546626580,5410,5400,5410,5400,130
|
|
20240509,145300,545923780,5410,5410,5410,5410,404
|
|
20240509,145200,543738140,5410,5410,5410,5410,2
|
|
20240509,145100,543727320,5400,5420,5420,5400,3147
|
|
20240509,145000,526719830,5420,5420,5420,5420,11
|
|
20240509,144900,526660210,5410,5410,5420,5410,114
|
|
20240509,144800,526043290,5410,5410,5410,5410,0
|
|
20240509,144700,526043290,5410,5410,5410,5410,0
|
|
20240509,144600,526043290,5410,5410,5410,5410,500
|
|
20240509,144500,523338290,5420,5420,5420,5420,0
|
|
20240509,144400,523338290,5420,5420,5420,5420,50
|
|
20240509,144300,523067290,5420,5420,5420,5410,290
|
|
20240509,144200,521496990,5430,5430,5430,5420,318
|
|
20240509,144100,519773250,5430,5430,5430,5430,1
|
|
20240509,144000,519767820,5430,5430,5430,5430,10
|
|
20240509,143900,519713520,5430,5430,5430,5430,0
|
|
20240509,143800,519713520,5430,5430,5430,5430,5
|
|
20240509,143700,519686370,5420,5420,5420,5420,7
|
|
20240509,143600,519648430,5420,5420,5420,5420,2276
|
|
20240509,143500,507312510,5430,5430,5430,5430,0
|
|
20240509,143400,507312510,5430,5430,5430,5430,0
|
|
20240509,143300,507312510,5430,5430,5430,5430,1
|
|
20240509,143200,507307080,5430,5430,5430,5430,250
|
|
20240509,143100,505949580,5440,5440,5440,5420,822
|
|
20240509,143000,501494190,5430,5440,5440,5430,2306
|
|
20240509,142900,488972410,5440,5440,5440,5440,0
|
|
20240509,142800,488972410,5440,5440,5440,5440,20
|
|
20240509,142700,488863610,5440,5440,5440,5440,28
|
|
20240509,142600,488711290,5440,5440,5440,5440,0
|
|
20240509,142500,488711290,5440,5440,5440,5440,20
|
|
20240509,142400,488602490,5430,5430,5430,5430,0
|
|
20240509,142300,488602490,5430,5430,5430,5430,0
|
|
20240509,142200,488602490,5430,5430,5430,5430,2
|
|
20240509,142100,488591630,5450,5450,5450,5450,0
|
|
20240509,142000,488591630,5450,5450,5450,5450,9
|
|
20240509,141900,488542580,5450,5450,5450,5450,0
|
|
20240509,141800,488542580,5450,5450,5450,5450,4
|
|
20240509,141700,488520780,5460,5460,5460,5460,12
|
|
20240509,141600,488455260,5440,5440,5440,5440,600
|
|
20240509,141500,485191260,5430,5430,5430,5430,2
|
|
20240509,141400,485180400,5440,5440,5440,5440,470
|
|
20240509,141300,482623600,5430,5430,5430,5430,0
|
|
20240509,141200,482623600,5430,5430,5430,5430,0
|
|
20240509,141100,482623600,5430,5430,5430,5430,0
|
|
20240509,141000,482623600,5430,5440,5440,5430,7580
|
|
20240509,140900,441402620,5440,5450,5450,5440,313
|
|
20240509,140800,439697270,5450,5440,5450,5440,219
|
|
20240509,140700,438504420,5450,5450,5450,5450,130
|
|
20240509,140600,437795920,5450,5450,5450,5450,40
|
|
20240509,140500,437577920,5450,5450,5450,5450,135
|
|
20240509,140400,436842170,5440,5440,5440,5440,0
|
|
20240509,140300,436842170,5440,5450,5450,5440,588
|
|
20240509,140200,433643350,5450,5450,5450,5450,0
|
|
20240509,140100,433643350,5450,5450,5450,5450,0
|
|
20240509,140000,433643350,5450,5450,5450,5450,5
|
|
20240509,135900,433616100,5440,5440,5440,5440,0
|
|
20240509,135800,433616100,5440,5450,5450,5440,5087
|
|
20240509,135700,405932020,5450,5450,5450,5450,0
|
|
20240509,135600,405932020,5450,5450,5450,5450,0
|
|
20240509,135500,405932020,5450,5450,5450,5450,0
|
|
20240509,135400,405932020,5450,5450,5450,5450,250
|
|
20240509,135300,404569520,5450,5450,5450,5450,13
|
|
20240509,135200,404498670,5470,5470,5470,5470,0
|
|
20240509,135100,404498670,5470,5470,5470,5470,0
|
|
20240509,135000,404498670,5470,5470,5470,5470,0
|
|
20240509,134900,404498670,5470,5470,5470,5470,9
|
|
20240509,134800,404449440,5470,5470,5470,5470,91
|
|
20240509,134700,403951670,5470,5470,5470,5470,0
|
|
20240509,134600,403951670,5470,5470,5470,5470,0
|
|
20240509,134500,403951670,5470,5470,5470,5470,11
|
|
20240509,134400,403891500,5440,5440,5440,5440,100
|
|
20240509,134300,403347500,5470,5470,5470,5470,739
|
|
20240509,134200,399305170,5470,5470,5470,5470,0
|
|
20240509,134100,399305170,5470,5450,5470,5450,105
|
|
20240509,134000,398732820,5440,5440,5440,5440,0
|
|
20240509,133900,398732820,5440,5440,5440,5440,7
|
|
20240509,133800,398694740,5440,5440,5440,5440,0
|
|
20240509,133700,398694740,5440,5440,5440,5440,0
|
|
20240509,133600,398694740,5440,5440,5440,5440,0
|
|
20240509,133500,398694740,5440,5450,5450,5440,445
|
|
20240509,133400,396273690,5450,5450,5450,5450,0
|
|
20240509,133300,396273690,5450,5450,5450,5450,0
|
|
20240509,133200,396273690,5450,5450,5450,5450,2
|
|
20240509,133100,396262790,5450,5450,5450,5450,0
|
|
20240509,133000,396262790,5450,5450,5450,5450,20
|
|
20240509,132900,396153790,5440,5440,5440,5440,0
|
|
20240509,132800,396153790,5440,5440,5440,5440,10
|
|
20240509,132700,396099390,5450,5450,5450,5450,670
|
|
20240509,132600,392447890,5450,5450,5450,5450,0
|
|
20240509,132500,392447890,5450,5450,5450,5450,907
|
|
20240509,132400,387504740,5450,5450,5450,5450,0
|
|
20240509,132300,387504740,5450,5460,5460,5450,599
|
|
20240509,132200,384234260,5460,5470,5470,5460,1500
|
|
20240509,132100,376043750,5470,5470,5470,5470,20
|
|
20240509,132000,375934350,5470,5470,5470,5470,0
|
|
20240509,131900,375934350,5470,5470,5470,5470,0
|
|
20240509,131800,375934350,5470,5470,5470,5470,0
|
|
20240509,131700,375934350,5470,5470,5470,5470,0
|
|
20240509,131600,375934350,5470,5470,5470,5470,0
|
|
20240509,131500,375934350,5470,5470,5470,5470,100
|
|
20240509,131400,375387350,5470,5470,5470,5470,0
|
|
20240509,131300,375387350,5470,5470,5470,5470,0
|
|
20240509,131200,375387350,5470,5470,5470,5470,10
|
|
20240509,131100,375332650,5460,5460,5460,5460,329
|
|
20240509,131000,373536310,5460,5460,5460,5460,0
|
|
20240509,130900,373536310,5460,5460,5460,5460,99
|
|
20240509,130800,372995770,5470,5470,5470,5470,100
|
|
20240509,130700,372448770,5470,5470,5470,5470,0
|
|
20240509,130600,372448770,5470,5470,5470,5470,194
|
|
20240509,130500,371387590,5460,5460,5460,5460,0
|
|
20240509,130400,371387590,5460,5460,5460,5460,0
|
|
20240509,130300,371387590,5460,5460,5460,5460,0
|
|
20240509,130200,371387590,5460,5460,5460,5460,0
|
|
20240509,130100,371387590,5460,5460,5460,5460,0
|
|
20240509,130000,371387590,5460,5460,5460,5460,230
|
|
20240509,125900,370131790,5460,5450,5460,5450,250
|
|
20240509,125800,368768290,5460,5460,5460,5460,5
|
|
20240509,125700,368740990,5460,5460,5460,5460,202
|
|
20240509,125600,367638070,5450,5450,5450,5450,300
|
|
20240509,125500,366003070,5450,5450,5450,5450,62
|
|
20240509,125400,365665170,5450,5450,5450,5450,0
|
|
20240509,125300,365665170,5450,5450,5450,5450,37
|
|
20240509,125200,365463520,5450,5470,5470,5450,109
|
|
20240509,125100,364867310,5450,5450,5450,5450,0
|
|
20240509,125000,364867310,5450,5470,5470,5450,4002
|
|
20240509,124900,343039290,5480,5480,5480,5480,0
|
|
20240509,124800,343039290,5480,5480,5480,5480,3
|
|
20240509,124700,343022850,5470,5470,5470,5470,1
|
|
20240509,124600,343017380,5510,5510,5510,5510,0
|
|
20240509,124500,343017380,5510,5510,5510,5510,0
|
|
20240509,124400,343017380,5510,5510,5510,5510,0
|
|
20240509,124300,343017380,5510,5510,5510,5510,0
|
|
20240509,124200,343017380,5510,5510,5510,5510,0
|
|
20240509,124100,343017380,5510,5510,5510,5510,0
|
|
20240509,124000,343017380,5510,5510,5510,5510,0
|
|
20240509,123900,343017380,5510,5510,5510,5510,0
|
|
20240509,123800,343017380,5510,5510,5510,5510,0
|
|
20240509,123700,343017380,5510,5510,5510,5510,0
|
|
20240509,123600,343017380,5510,5510,5510,5510,0
|
|
20240509,123500,343017380,5510,5510,5510,5510,0
|
|
20240509,123400,343017380,5510,5510,5510,5510,0
|
|
20240509,123300,343017380,5510,5510,5510,5510,1
|
|
20240509,123200,343011870,5490,5500,5500,5490,2126
|
|
20240509,123100,331319970,5500,5500,5500,5500,1
|
|
20240509,123000,331314470,5490,5490,5490,5490,0
|
|
20240509,122900,331314470,5490,5490,5490,5490,0
|
|
20240509,122800,331314470,5490,5490,5490,5490,1430
|
|
20240509,122700,323463770,5490,5460,5490,5460,183
|
|
20240509,122600,322464560,5460,5460,5460,5460,0
|
|
20240509,122500,322464560,5460,5460,5460,5460,0
|
|
20240509,122400,322464560,5460,5460,5460,5460,213
|
|
20240509,122300,321301580,5450,5450,5450,5450,0
|
|
20240509,122200,321301580,5450,5450,5450,5450,0
|
|
20240509,122100,321301580,5450,5450,5450,5450,0
|
|
20240509,122000,321301580,5450,5450,5450,5450,0
|
|
20240509,121900,321301580,5450,5480,5480,5450,6065
|
|
20240509,121800,288155740,5480,5480,5480,5480,3
|
|
20240509,121700,288139300,5480,5480,5480,5480,3
|
|
20240509,121600,288122860,5480,5480,5480,5480,111
|
|
20240509,121500,287514580,5480,5490,5490,5480,351
|
|
20240509,121400,285588100,5490,5490,5490,5490,1
|
|
20240509,121300,285582610,5490,5490,5490,5490,0
|
|
20240509,121200,285582610,5490,5490,5490,5490,0
|
|
20240509,121100,285582610,5490,5490,5490,5490,0
|
|
20240509,121000,285582610,5490,5490,5490,5490,0
|
|
20240509,120900,285582610,5490,5490,5490,5490,1
|
|
20240509,120800,285577120,5480,5480,5480,5480,0
|
|
20240509,120700,285577120,5480,5480,5480,5480,0
|
|
20240509,120600,285577120,5480,5480,5480,5480,0
|
|
20240509,120500,285577120,5480,5480,5480,5480,0
|
|
20240509,120400,285577120,5480,5480,5480,5480,0
|
|
20240509,120300,285577120,5480,5480,5480,5480,0
|
|
20240509,120200,285577120,5480,5480,5480,5480,0
|
|
20240509,120100,285577120,5480,5480,5480,5480,1
|
|
20240509,120000,285571640,5470,5470,5470,5470,0
|
|
20240509,115900,285571640,5470,5470,5470,5470,0
|
|
20240509,115800,285571640,5470,5470,5470,5470,0
|
|
20240509,115700,285571640,5470,5500,5500,5470,3576
|
|
20240509,115600,265994920,5490,5490,5490,5490,0
|
|
20240509,115500,265994920,5490,5490,5490,5490,1
|
|
20240509,115400,265989430,5490,5490,5490,5490,21
|
|
20240509,115300,265874140,5490,5490,5490,5490,190
|
|
20240509,115200,264831040,5490,5500,5500,5490,54
|
|
20240509,115100,264534570,5510,5510,5510,5510,1
|
|
20240509,115000,264529060,5530,5520,5530,5520,100
|
|
20240509,114900,263976670,5530,5530,5530,5530,0
|
|
20240509,114800,263976670,5530,5530,5530,5530,556
|
|
20240509,114700,260901990,5530,5530,5530,5530,0
|
|
20240509,114600,260901990,5530,5530,5530,5530,0
|
|
20240509,114500,260901990,5530,5530,5530,5530,8
|
|
20240509,114400,260857750,5520,5490,5520,5490,5403
|
|
20240509,114300,231054280,5490,5490,5490,5490,2
|
|
20240509,114200,231043300,5500,5500,5500,5500,0
|
|
20240509,114100,231043300,5500,5500,5500,5500,0
|
|
20240509,114000,231043300,5500,5500,5500,5500,37
|
|
20240509,113900,230839800,5500,5500,5500,5500,0
|
|
20240509,113800,230839800,5500,5500,5500,5500,0
|
|
20240509,113700,230839800,5500,5500,5500,5500,0
|
|
20240509,113600,230839800,5500,5500,5500,5500,0
|
|
20240509,113500,230839800,5500,5490,5500,5490,7
|
|
20240509,113400,230801310,5490,5490,5490,5490,0
|
|
20240509,113300,230801310,5490,5490,5490,5490,1
|
|
20240509,113200,230795820,5470,5470,5470,5470,0
|
|
20240509,113100,230795820,5470,5470,5470,5470,0
|
|
20240509,113000,230795820,5470,5470,5470,5470,100
|
|
20240509,112900,230248820,5470,5470,5470,5470,14
|
|
20240509,112800,230172240,5460,5460,5460,5460,0
|
|
20240509,112700,230172240,5460,5460,5460,5460,0
|
|
20240509,112600,230172240,5460,5460,5460,5460,0
|
|
20240509,112500,230172240,5460,5460,5460,5460,40
|
|
20240509,112400,229953840,5460,5460,5460,5460,0
|
|
20240509,112300,229953840,5460,5460,5460,5460,0
|
|
20240509,112200,229953840,5460,5480,5480,5460,917
|
|
20240509,112100,224936190,5480,5480,5480,5480,10
|
|
20240509,112000,224881390,5490,5490,5490,5490,0
|
|
20240509,111900,224881390,5490,5490,5490,5490,100
|
|
20240509,111800,224332390,5500,5500,5500,5500,60
|
|
20240509,111700,224002390,5500,5490,5500,5480,614
|
|
20240509,111600,220631330,5500,5500,5500,5500,1
|
|
20240509,111500,220625830,5510,5510,5510,5510,0
|
|
20240509,111400,220625830,5510,5510,5510,5510,0
|
|
20240509,111300,220625830,5510,5510,5510,5510,0
|
|
20240509,111200,220625830,5510,5510,5510,5510,0
|
|
20240509,111100,220625830,5510,5500,5510,5500,21
|
|
20240509,111000,220510130,5510,5500,5510,5500,16
|
|
20240509,110900,220421980,5490,5490,5490,5490,0
|
|
20240509,110800,220421980,5490,5490,5490,5490,20
|
|
20240509,110700,220312180,5490,5490,5490,5490,0
|
|
20240509,110600,220312180,5490,5490,5490,5490,237
|
|
20240509,110500,219011050,5490,5490,5490,5490,0
|
|
20240509,110400,219011050,5490,5490,5490,5490,254
|
|
20240509,110300,217616590,5490,5490,5490,5490,330
|
|
20240509,110200,215804890,5490,5490,5490,5490,0
|
|
20240509,110100,215804890,5490,5480,5490,5470,5010
|
|
20240509,110000,188383830,5490,5490,5490,5490,1207
|
|
20240509,105900,181757400,5490,5490,5490,5490,1
|
|
20240509,105800,181751910,5490,5490,5490,5490,171
|
|
20240509,105700,180813120,5500,5500,5500,5500,0
|
|
20240509,105600,180813120,5500,5500,5500,5500,0
|
|
20240509,105500,180813120,5500,5500,5500,5500,29
|
|
20240509,105400,180653620,5500,5500,5500,5500,0
|
|
20240509,105300,180653620,5500,5500,5500,5500,31
|
|
20240509,105200,180483120,5490,5490,5490,5490,0
|
|
20240509,105100,180483120,5490,5490,5490,5490,0
|
|
20240509,105000,180483120,5490,5490,5490,5490,11
|
|
20240509,104900,180422730,5490,5490,5490,5490,366
|
|
20240509,104800,178413390,5490,5490,5490,5490,500
|
|
20240509,104700,175668390,5490,5490,5490,5490,2
|
|
20240509,104600,175657410,5490,5490,5490,5490,1
|
|
20240509,104500,175651920,5490,5490,5490,5490,0
|
|
20240509,104400,175651920,5490,5490,5490,5490,0
|
|
20240509,104300,175651920,5490,5510,5510,5490,200
|
|
20240509,104200,174552100,5520,5520,5520,5520,6
|
|
20240509,104100,174518980,5520,5520,5520,5520,0
|
|
20240509,104000,174518980,5520,5520,5520,5520,0
|
|
20240509,103900,174518980,5520,5520,5520,5520,0
|
|
20240509,103800,174518980,5520,5520,5520,5520,0
|
|
20240509,103700,174518980,5520,5520,5520,5520,0
|
|
20240509,103600,174518980,5520,5520,5520,5520,10
|
|
20240509,103500,174463780,5500,5500,5500,5500,0
|
|
20240509,103400,174463780,5500,5500,5500,5500,1
|
|
20240509,103300,174458280,5530,5520,5530,5500,1026
|
|
20240509,103200,168813600,5520,5510,5520,5510,31
|
|
20240509,103100,168642710,5510,5510,5510,5510,0
|
|
20240509,103000,168642710,5510,5510,5510,5510,257
|
|
20240509,102900,167226640,5510,5520,5520,5510,730
|
|
20240509,102800,163204260,5530,5520,5530,5520,22
|
|
20240509,102700,163082770,5520,5520,5520,5520,10
|
|
20240509,102600,163027570,5510,5530,5530,5510,107
|
|
20240509,102500,162436000,5530,5530,5530,5530,3
|
|
20240509,102400,162419410,5510,5510,5510,5510,0
|
|
20240509,102300,162419410,5510,5530,5530,5510,470
|
|
20240509,102200,159825240,5530,5530,5530,5530,0
|
|
20240509,102100,159825240,5530,5530,5530,5530,0
|
|
20240509,102000,159825240,5530,5530,5530,5530,404
|
|
20240509,101900,157591120,5530,5530,5530,5530,15
|
|
20240509,101800,157508170,5530,5530,5530,5530,0
|
|
20240509,101700,157508170,5530,5530,5530,5530,0
|
|
20240509,101600,157508170,5530,5520,5530,5520,2
|
|
20240509,101500,157497120,5520,5520,5520,5520,0
|
|
20240509,101400,157497120,5520,5520,5520,5520,18
|
|
20240509,101300,157397760,5520,5520,5520,5520,25
|
|
20240509,101200,157259760,5520,5520,5520,5520,2
|
|
20240509,101100,157248720,5530,5530,5530,5530,0
|
|
20240509,101000,157248720,5530,5530,5530,5530,0
|
|
20240509,100900,157248720,5530,5530,5530,5530,0
|
|
20240509,100800,157248720,5530,5510,5530,5510,3
|
|
20240509,100700,157232170,5510,5500,5510,5500,701
|
|
20240509,100600,153376660,5500,5500,5500,5500,0
|
|
20240509,100500,153376660,5500,5500,5500,5500,1
|
|
20240509,100400,153371160,5510,5510,5510,5510,529
|
|
20240509,100300,150456370,5510,5520,5520,5510,1389
|
|
20240509,100200,142798870,5520,5520,5520,5520,605
|
|
20240509,100100,139459270,5520,5520,5520,5520,0
|
|
20240509,100000,139459270,5520,5520,5520,5520,0
|
|
20240509,095900,139459270,5520,5520,5520,5520,0
|
|
20240509,095800,139459270,5520,5520,5520,5520,50
|
|
20240509,095700,139183270,5530,5530,5530,5530,0
|
|
20240509,095600,139183270,5530,5530,5530,5530,3
|
|
20240509,095500,139166680,5530,5530,5530,5510,1051
|
|
20240509,095400,133356450,5530,5510,5530,5510,923
|
|
20240509,095300,128270480,5520,5520,5520,5520,106
|
|
20240509,095200,127685360,5520,5520,5520,5520,17
|
|
20240509,095100,127591520,5520,5520,5520,5520,0
|
|
20240509,095000,127591520,5520,5520,5520,5520,451
|
|
20240509,094900,125102000,5520,5520,5520,5520,49
|
|
20240509,094800,124831520,5530,5520,5530,5520,1095
|
|
20240509,094700,118781690,5530,5530,5530,5530,1000
|
|
20240509,094600,113251690,5530,5520,5530,5520,205
|
|
20240509,094500,112120080,5520,5520,5520,5520,1001
|
|
20240509,094400,106594560,5520,5520,5520,5510,116
|
|
20240509,094300,105954390,5530,5520,5530,5520,446
|
|
20240509,094200,103490160,5520,5520,5520,5520,16
|
|
20240509,094100,103401840,5520,5520,5520,5520,0
|
|
20240509,094000,103401840,5520,5520,5520,5520,0
|
|
20240509,093900,103401840,5520,5520,5520,5520,0
|
|
20240509,093800,103401840,5520,5520,5520,5520,6
|
|
20240509,093700,103368720,5520,5520,5520,5520,1
|
|
20240509,093600,103363200,5520,5520,5520,5520,0
|
|
20240509,093500,103363200,5520,5530,5530,5520,69
|
|
20240509,093400,102981680,5510,5510,5510,5510,0
|
|
20240509,093300,102981680,5510,5510,5510,5510,300
|
|
20240509,093200,101328680,5520,5520,5520,5520,10
|
|
20240509,093100,101273480,5510,5510,5510,5510,0
|
|
20240509,093000,101273480,5510,5510,5510,5510,0
|
|
20240509,092900,101273480,5510,5510,5510,5510,130
|
|
20240509,092800,100557180,5510,5510,5510,5510,30
|
|
20240509,092700,100391880,5510,5510,5510,5510,208
|
|
20240509,092600,99245800,5520,5520,5520,5520,0
|
|
20240509,092500,99245800,5520,5520,5520,5520,16
|
|
20240509,092400,99157480,5520,5520,5520,5520,0
|
|
20240509,092300,99157480,5520,5520,5520,5520,0
|
|
20240509,092200,99157480,5520,5520,5520,5520,155
|
|
20240509,092100,98301880,5520,5520,5520,5520,0
|
|
20240509,092000,98301880,5520,5520,5520,5520,18
|
|
20240509,091900,98202520,5520,5520,5520,5520,0
|
|
20240509,091800,98202520,5520,5520,5530,5520,1430
|
|
20240509,091700,90306820,5520,5520,5520,5520,180
|
|
20240509,091600,89313220,5520,5530,5530,5520,51
|
|
20240509,091500,89031200,5530,5530,5530,5530,50
|
|
20240509,091400,88754700,5520,5520,5520,5520,10
|
|
20240509,091300,88699500,5520,5520,5520,5520,0
|
|
20240509,091200,88699500,5520,5530,5530,5510,2896
|
|
20240509,091100,72699830,5540,5520,5540,5520,2398
|
|
20240509,091000,59447030,5520,5520,5520,5520,6
|
|
20240509,090900,59413910,5520,5520,5520,5520,99
|
|
20240509,090800,58867430,5520,5520,5520,5520,41
|
|
20240509,090700,58641110,5520,5520,5520,5520,1
|
|
20240509,090600,58635590,5520,5510,5520,5510,786
|
|
20240509,090500,54297280,5510,5500,5510,5500,252
|
|
20240509,090400,52910260,5500,5500,5500,5450,1850
|
|
20240509,090300,42795260,5490,5520,5520,5490,3848
|
|
20240509,090200,21666690,5520,5530,5530,5500,582
|
|
20240509,090100,18458570,5530,5550,5550,5520,751
|
|
20240509,090000,14305500,5540,5450,5540,5450,2604
|