623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,192000,595644180,5370,5370,5370,5370,7072
|
|
20240513,191900,595644180,5370,5370,5370,5370,0
|
|
20240513,191800,595644180,5370,5370,5370,5370,0
|
|
20240513,191700,595644180,5370,5370,5370,5370,0
|
|
20240513,191600,595644180,5370,5370,5370,5370,0
|
|
20240513,191500,595644180,5370,5370,5370,5370,0
|
|
20240513,191400,595644180,5370,5370,5370,5370,0
|
|
20240513,191300,595644180,5370,5370,5370,5370,0
|
|
20240513,191200,595644180,5370,5370,5370,5370,0
|
|
20240513,191100,595644180,5370,5370,5370,5370,0
|
|
20240513,191000,595644180,5370,5370,5370,5370,0
|
|
20240513,190900,595644180,5370,5370,5370,5370,0
|
|
20240513,190800,595644180,5370,5370,5370,5370,0
|
|
20240513,190700,595644180,5370,5370,5370,5370,0
|
|
20240513,190600,595644180,5370,5370,5370,5370,0
|
|
20240513,190500,595644180,5370,5370,5370,5370,0
|
|
20240513,190400,595644180,5370,5370,5370,5370,0
|
|
20240513,190300,595644180,5370,5370,5370,5370,0
|
|
20240513,190200,595644180,5370,5370,5370,5370,0
|
|
20240513,190100,595644180,5370,5370,5370,5370,0
|
|
20240513,190000,595644180,5370,5370,5370,5370,0
|
|
20240513,185900,595644180,5370,5370,5370,5370,0
|
|
20240513,185800,595644180,5370,5370,5370,5370,0
|
|
20240513,185700,595644180,5370,5370,5370,5370,0
|
|
20240513,185600,595644180,5370,5370,5370,5370,0
|
|
20240513,185500,595644180,5370,5370,5370,5370,0
|
|
20240513,185400,595644180,5370,5370,5370,5370,0
|
|
20240513,185300,595644180,5370,5370,5370,5370,0
|
|
20240513,185200,595644180,5370,5370,5370,5370,0
|
|
20240513,185100,595644180,5370,5370,5370,5370,0
|
|
20240513,185000,595644180,5370,5370,5370,5370,7072
|
|
20240513,184900,595644180,5370,5370,5370,5370,0
|
|
20240513,184800,595644180,5370,5370,5370,5370,0
|
|
20240513,184700,595644180,5370,5370,5370,5370,0
|
|
20240513,184600,595644180,5370,5370,5370,5370,0
|
|
20240513,184500,595644180,5370,5370,5370,5370,0
|
|
20240513,184400,595644180,5370,5370,5370,5370,0
|
|
20240513,184300,595644180,5370,5370,5370,5370,0
|
|
20240513,184200,595644180,5370,5370,5370,5370,0
|
|
20240513,184100,595644180,5370,5370,5370,5370,0
|
|
20240513,184000,595644180,5370,5370,5370,5370,0
|
|
20240513,183900,595644180,5370,5370,5370,5370,0
|
|
20240513,183800,595644180,5370,5370,5370,5370,0
|
|
20240513,183700,595644180,5370,5370,5370,5370,0
|
|
20240513,183600,595644180,5370,5370,5370,5370,0
|
|
20240513,183500,595644180,5370,5370,5370,5370,0
|
|
20240513,183400,595644180,5370,5370,5370,5370,0
|
|
20240513,183300,595644180,5370,5370,5370,5370,0
|
|
20240513,183200,595644180,5370,5370,5370,5370,0
|
|
20240513,183100,595644180,5370,5370,5370,5370,0
|
|
20240513,183000,595644180,5370,5370,5370,5370,0
|
|
20240513,182900,595644180,5370,5370,5370,5370,0
|
|
20240513,182800,595644180,5370,5370,5370,5370,0
|
|
20240513,182700,595644180,5370,5370,5370,5370,0
|
|
20240513,182600,595644180,5370,5370,5370,5370,0
|
|
20240513,182500,595644180,5370,5370,5370,5370,0
|
|
20240513,182400,595644180,5370,5370,5370,5370,0
|
|
20240513,182300,595644180,5370,5370,5370,5370,0
|
|
20240513,182200,595644180,5370,5370,5370,5370,0
|
|
20240513,182100,595644180,5370,5370,5370,5370,0
|
|
20240513,182000,595644180,5370,5370,5370,5370,7072
|
|
20240513,181900,595644180,5370,5370,5370,5370,0
|
|
20240513,181800,595644180,5370,5370,5370,5370,0
|
|
20240513,181700,595644180,5370,5370,5370,5370,0
|
|
20240513,181600,595644180,5370,5370,5370,5370,0
|
|
20240513,181500,595644180,5370,5370,5370,5370,0
|
|
20240513,181400,595644180,5370,5370,5370,5370,0
|
|
20240513,181300,595644180,5370,5370,5370,5370,0
|
|
20240513,181200,595644180,5370,5370,5370,5370,0
|
|
20240513,181100,595644180,5370,5370,5370,5370,0
|
|
20240513,181000,595644180,5370,5370,5370,5370,0
|
|
20240513,180900,595644180,5370,5370,5370,5370,0
|
|
20240513,180800,595644180,5370,5370,5370,5370,0
|
|
20240513,180700,595644180,5370,5370,5370,5370,0
|
|
20240513,180600,595644180,5370,5370,5370,5370,0
|
|
20240513,180500,595644180,5370,5370,5370,5370,0
|
|
20240513,180400,595644180,5370,5370,5370,5370,0
|
|
20240513,180300,595644180,5370,5370,5370,5370,0
|
|
20240513,180200,595644180,5370,5370,5370,5370,0
|
|
20240513,180100,595644180,5370,5370,5370,5370,0
|
|
20240513,180000,595644180,5370,5370,5370,5370,0
|
|
20240513,175900,595644180,5370,5370,5370,5370,0
|
|
20240513,175800,595644180,5370,5370,5370,5370,0
|
|
20240513,175700,595644180,5370,5370,5370,5370,0
|
|
20240513,175600,595644180,5370,5370,5370,5370,0
|
|
20240513,175500,595644180,5370,5370,5370,5370,0
|
|
20240513,175400,595644180,5370,5370,5370,5370,0
|
|
20240513,175300,595644180,5370,5370,5370,5370,0
|
|
20240513,175200,595644180,5370,5370,5370,5370,0
|
|
20240513,175100,595644180,5370,5370,5370,5370,0
|
|
20240513,175000,595644180,5370,5370,5370,5370,7072
|
|
20240513,174900,595644180,5370,5370,5370,5370,0
|
|
20240513,174800,595644180,5370,5370,5370,5370,0
|
|
20240513,174700,595644180,5370,5370,5370,5370,0
|
|
20240513,174600,595644180,5370,5370,5370,5370,0
|
|
20240513,174500,595644180,5370,5370,5370,5370,0
|
|
20240513,174400,595644180,5370,5370,5370,5370,0
|
|
20240513,174300,595644180,5370,5370,5370,5370,0
|
|
20240513,174200,595644180,5370,5370,5370,5370,0
|
|
20240513,174100,595644180,5370,5370,5370,5370,0
|
|
20240513,174000,595644180,5370,5370,5370,5370,0
|
|
20240513,173900,595644180,5370,5370,5370,5370,0
|
|
20240513,173800,595644180,5370,5370,5370,5370,0
|
|
20240513,173700,595644180,5370,5370,5370,5370,0
|
|
20240513,173600,595644180,5370,5370,5370,5370,0
|
|
20240513,173500,595644180,5370,5370,5370,5370,0
|
|
20240513,173400,595644180,5370,5370,5370,5370,0
|
|
20240513,173300,595644180,5370,5370,5370,5370,0
|
|
20240513,173200,595644180,5370,5370,5370,5370,0
|
|
20240513,173100,595644180,5370,5370,5370,5370,0
|
|
20240513,173000,595644180,5370,5370,5370,5370,0
|
|
20240513,172900,595644180,5370,5370,5370,5370,0
|
|
20240513,172800,595644180,5370,5370,5370,5370,0
|
|
20240513,172700,595644180,5370,5370,5370,5370,0
|
|
20240513,172600,595644180,5370,5370,5370,5370,0
|
|
20240513,172500,595644180,5370,5370,5370,5370,0
|
|
20240513,172400,595644180,5370,5370,5370,5370,0
|
|
20240513,172300,595644180,5370,5370,5370,5370,0
|
|
20240513,172200,595644180,5370,5370,5370,5370,0
|
|
20240513,172100,595644180,5370,5370,5370,5370,0
|
|
20240513,172000,595644180,5370,5370,5370,5370,7072
|
|
20240513,171900,595644180,5370,5370,5370,5370,0
|
|
20240513,171800,595644180,5370,5370,5370,5370,0
|
|
20240513,171700,595644180,5370,5370,5370,5370,0
|
|
20240513,171600,595644180,5370,5370,5370,5370,0
|
|
20240513,171500,595644180,5370,5370,5370,5370,0
|
|
20240513,171400,595644180,5370,5370,5370,5370,0
|
|
20240513,171300,595644180,5370,5370,5370,5370,0
|
|
20240513,171200,595644180,5370,5370,5370,5370,0
|
|
20240513,171100,595644180,5370,5370,5370,5370,0
|
|
20240513,171000,595644180,5370,5370,5370,5370,0
|
|
20240513,170900,595644180,5370,5370,5370,5370,0
|
|
20240513,170800,595644180,5370,5370,5370,5370,0
|
|
20240513,170700,595644180,5370,5370,5370,5370,0
|
|
20240513,170600,595644180,5370,5370,5370,5370,0
|
|
20240513,170500,595644180,5370,5370,5370,5370,0
|
|
20240513,170400,595644180,5370,5370,5370,5370,0
|
|
20240513,170300,595644180,5370,5370,5370,5370,0
|
|
20240513,170200,595644180,5370,5370,5370,5370,0
|
|
20240513,170100,595644180,5370,5370,5370,5370,0
|
|
20240513,170000,595644180,5370,5370,5370,5370,0
|
|
20240513,165900,595644180,5370,5370,5370,5370,0
|
|
20240513,165800,595644180,5370,5370,5370,5370,0
|
|
20240513,165700,595644180,5370,5370,5370,5370,0
|
|
20240513,165600,595644180,5370,5370,5370,5370,0
|
|
20240513,165500,595644180,5370,5370,5370,5370,0
|
|
20240513,165400,595644180,5370,5370,5370,5370,0
|
|
20240513,165300,595644180,5370,5370,5370,5370,0
|
|
20240513,165200,595644180,5370,5370,5370,5370,0
|
|
20240513,165100,595644180,5370,5370,5370,5370,0
|
|
20240513,165000,595644180,5370,5370,5370,5370,7072
|
|
20240513,164900,595644180,5370,5370,5370,5370,0
|
|
20240513,164800,595644180,5370,5370,5370,5370,0
|
|
20240513,164700,595644180,5370,5370,5370,5370,0
|
|
20240513,164600,595644180,5370,5370,5370,5370,0
|
|
20240513,164500,595644180,5370,5370,5370,5370,0
|
|
20240513,164400,595644180,5370,5370,5370,5370,0
|
|
20240513,164300,595644180,5370,5370,5370,5370,0
|
|
20240513,164200,595644180,5370,5370,5370,5370,0
|
|
20240513,164100,595644180,5370,5370,5370,5370,0
|
|
20240513,164000,595644180,5370,5370,5370,5370,0
|
|
20240513,163900,595644180,5370,5370,5370,5370,0
|
|
20240513,163800,595644180,5370,5370,5370,5370,0
|
|
20240513,163700,595644180,5370,5370,5370,5370,0
|
|
20240513,163600,595644180,5370,5370,5370,5370,0
|
|
20240513,163500,595644180,5370,5370,5370,5370,0
|
|
20240513,163400,595644180,5370,5370,5370,5370,0
|
|
20240513,163300,595644180,5370,5370,5370,5370,0
|
|
20240513,163200,595644180,5370,5370,5370,5370,0
|
|
20240513,163100,595644180,5370,5370,5370,5370,0
|
|
20240513,163000,595644180,5370,5370,5370,5370,0
|
|
20240513,162900,595644180,5370,5370,5370,5370,0
|
|
20240513,162800,595644180,5370,5370,5370,5370,0
|
|
20240513,162700,595644180,5370,5370,5370,5370,0
|
|
20240513,162600,595644180,5370,5370,5370,5370,0
|
|
20240513,162500,595644180,5370,5370,5370,5370,0
|
|
20240513,162400,595644180,5370,5370,5370,5370,0
|
|
20240513,162300,595644180,5370,5370,5370,5370,0
|
|
20240513,162200,595644180,5370,5370,5370,5370,0
|
|
20240513,162100,595644180,5370,5370,5370,5370,0
|
|
20240513,162000,595644180,5370,5370,5370,5370,7072
|
|
20240513,161900,595644180,5370,5370,5370,5370,0
|
|
20240513,161800,595644180,5370,5370,5370,5370,0
|
|
20240513,161700,595644180,5370,5370,5370,5370,0
|
|
20240513,161600,595644180,5370,5370,5370,5370,0
|
|
20240513,161500,595644180,5370,5370,5370,5370,0
|
|
20240513,161400,595644180,5370,5370,5370,5370,0
|
|
20240513,161300,595644180,5370,5370,5370,5370,0
|
|
20240513,161200,595644180,5370,5370,5370,5370,0
|
|
20240513,161100,595644180,5370,5370,5370,5370,0
|
|
20240513,161000,595644180,5370,5370,5370,5370,0
|
|
20240513,160900,595644180,5370,5370,5370,5370,0
|
|
20240513,160800,595644180,5370,5370,5370,5370,0
|
|
20240513,160700,595644180,5370,5370,5370,5370,0
|
|
20240513,160600,595644180,5370,5370,5370,5370,0
|
|
20240513,160500,595644180,5370,5370,5370,5370,0
|
|
20240513,160400,595644180,5370,5370,5370,5370,0
|
|
20240513,160300,595644180,5370,5370,5370,5370,0
|
|
20240513,160200,595644180,5370,5370,5370,5370,0
|
|
20240513,160100,595644180,5370,5370,5370,5370,0
|
|
20240513,160000,595644180,5370,5370,5370,5370,0
|
|
20240513,155900,595644180,5370,5370,5370,5370,0
|
|
20240513,155800,595644180,5370,5370,5370,5370,0
|
|
20240513,155700,595644180,5370,5370,5370,5370,0
|
|
20240513,155600,595644180,5370,5370,5370,5370,0
|
|
20240513,155500,595644180,5370,5370,5370,5370,0
|
|
20240513,155400,595644180,5370,5370,5370,5370,0
|
|
20240513,155300,595644180,5370,5370,5370,5370,0
|
|
20240513,155200,595644180,5370,5370,5370,5370,0
|
|
20240513,155100,595644180,5370,5370,5370,5370,0
|
|
20240513,155000,595644180,5370,5370,5370,5370,7072
|
|
20240513,154900,595644180,5370,5370,5370,5370,0
|
|
20240513,154800,595644180,5370,5370,5370,5370,0
|
|
20240513,154700,595644180,5370,5370,5370,5370,0
|
|
20240513,154600,595644180,5370,5370,5370,5370,0
|
|
20240513,154500,595644180,5370,5370,5370,5370,0
|
|
20240513,154400,595644180,5370,5370,5370,5370,0
|
|
20240513,154300,595644180,5370,5370,5370,5370,0
|
|
20240513,154200,595644180,5370,5370,5370,5370,0
|
|
20240513,154100,595644180,5370,5370,5370,5370,0
|
|
20240513,154000,595644180,5370,5370,5370,5370,0
|
|
20240513,153900,595644180,5370,5370,5370,5370,0
|
|
20240513,153800,595644180,5370,5370,5370,5370,0
|
|
20240513,153700,595644180,5370,5370,5370,5370,0
|
|
20240513,153600,595644180,5370,5370,5370,5370,0
|
|
20240513,153500,595644180,5370,5370,5370,5370,0
|
|
20240513,153400,595644180,5370,5370,5370,5370,0
|
|
20240513,153300,595644180,5370,5370,5370,5370,0
|
|
20240513,153200,595644180,5370,5370,5370,5370,0
|
|
20240513,153100,595644180,5370,5370,5370,5370,0
|
|
20240513,153000,595644180,5370,5370,5370,5370,7072
|
|
20240513,152900,557667540,5390,5390,5390,5390,0
|
|
20240513,152800,557667540,5390,5390,5390,5390,0
|
|
20240513,152700,557667540,5390,5390,5390,5390,0
|
|
20240513,152600,557667540,5390,5390,5390,5390,0
|
|
20240513,152500,557667540,5390,5390,5390,5390,0
|
|
20240513,152400,557667540,5390,5390,5390,5390,0
|
|
20240513,152300,557667540,5390,5390,5390,5390,0
|
|
20240513,152200,557667540,5390,5390,5390,5390,0
|
|
20240513,152100,557667540,5390,5390,5390,5390,0
|
|
20240513,152000,557667540,5390,5390,5390,5390,0
|
|
20240513,151900,557667540,5390,5370,5390,5370,430
|
|
20240513,151800,555356920,5380,5380,5380,5380,5
|
|
20240513,151700,555330020,5370,5380,5380,5370,1270
|
|
20240513,151600,548509970,5380,5380,5380,5380,17
|
|
20240513,151500,548418510,5380,5380,5380,5380,37
|
|
20240513,151400,548219450,5370,5370,5370,5370,0
|
|
20240513,151300,548219450,5370,5370,5370,5370,100
|
|
20240513,151200,547682450,5370,5370,5370,5370,178
|
|
20240513,151100,546726590,5380,5380,5380,5380,1
|
|
20240513,151000,546721210,5380,5380,5380,5380,0
|
|
20240513,150900,546721210,5380,5380,5380,5380,7
|
|
20240513,150800,546683550,5370,5380,5380,5370,47
|
|
20240513,150700,546430890,5390,5390,5390,5390,0
|
|
20240513,150600,546430890,5390,5390,5390,5390,0
|
|
20240513,150500,546430890,5390,5390,5390,5390,0
|
|
20240513,150400,546430890,5390,5390,5390,5390,100
|
|
20240513,150300,545891890,5390,5390,5390,5390,0
|
|
20240513,150200,545891890,5390,5390,5390,5390,3
|
|
20240513,150100,545875720,5370,5370,5370,5370,0
|
|
20240513,150000,545875720,5370,5370,5370,5370,390
|
|
20240513,145900,543781420,5370,5380,5390,5370,487
|
|
20240513,145800,541165210,5390,5390,5390,5390,1
|
|
20240513,145700,541159820,5380,5380,5380,5380,6
|
|
20240513,145600,541127540,5380,5380,5380,5380,1000
|
|
20240513,145500,535747540,5360,5360,5360,5360,0
|
|
20240513,145400,535747540,5360,5360,5360,5360,0
|
|
20240513,145300,535747540,5360,5370,5370,5360,640
|
|
20240513,145200,532316140,5370,5370,5370,5370,0
|
|
20240513,145100,532316140,5370,5370,5370,5370,0
|
|
20240513,145000,532316140,5370,5370,5370,5370,99
|
|
20240513,144900,531784510,5390,5390,5390,5390,1
|
|
20240513,144800,531779120,5370,5370,5370,5370,2832
|
|
20240513,144700,516571280,5370,5370,5380,5370,534
|
|
20240513,144600,513703630,5380,5380,5380,5380,131
|
|
20240513,144500,512998850,5380,5380,5380,5380,0
|
|
20240513,144400,512998850,5380,5380,5380,5380,182
|
|
20240513,144300,512019690,5370,5370,5370,5370,36
|
|
20240513,144200,511826370,5380,5380,5380,5380,35
|
|
20240513,144100,511638070,5370,5370,5370,5370,0
|
|
20240513,144000,511638070,5370,5380,5380,5370,910
|
|
20240513,143900,506750810,5380,5380,5380,5380,0
|
|
20240513,143800,506750810,5380,5370,5390,5370,84
|
|
20240513,143700,506298930,5370,5370,5370,5370,0
|
|
20240513,143600,506298930,5370,5370,5370,5370,0
|
|
20240513,143500,506298930,5370,5370,5370,5370,1
|
|
20240513,143400,506293560,5370,5390,5390,5370,11
|
|
20240513,143300,506234290,5390,5390,5390,5390,1
|
|
20240513,143200,506228900,5380,5380,5380,5380,0
|
|
20240513,143100,506228900,5380,5380,5380,5380,0
|
|
20240513,143000,506228900,5380,5380,5380,5380,670
|
|
20240513,142900,502624300,5380,5380,5380,5380,916
|
|
20240513,142800,497696220,5380,5380,5380,5380,100
|
|
20240513,142700,497158220,5380,5380,5380,5380,0
|
|
20240513,142600,497158220,5380,5380,5380,5380,0
|
|
20240513,142500,497158220,5380,5380,5380,5380,92
|
|
20240513,142400,496663260,5380,5380,5380,5380,0
|
|
20240513,142300,496663260,5380,5380,5380,5380,20
|
|
20240513,142200,496555660,5380,5380,5380,5380,32
|
|
20240513,142100,496383500,5370,5370,5370,5370,0
|
|
20240513,142000,496383500,5370,5380,5380,5370,119
|
|
20240513,141900,495743430,5380,5380,5380,5380,4
|
|
20240513,141800,495721910,5370,5370,5370,5370,0
|
|
20240513,141700,495721910,5370,5370,5370,5370,100
|
|
20240513,141600,495184910,5370,5370,5370,5370,40
|
|
20240513,141500,494970110,5380,5380,5380,5380,0
|
|
20240513,141400,494970110,5380,5380,5380,5380,0
|
|
20240513,141300,494970110,5380,5380,5380,5380,80
|
|
20240513,141200,494539710,5380,5380,5380,5380,0
|
|
20240513,141100,494539710,5380,5380,5380,5380,30
|
|
20240513,141000,494378310,5370,5370,5370,5370,30
|
|
20240513,140900,494217210,5380,5380,5380,5380,0
|
|
20240513,140800,494217210,5380,5380,5380,5380,5
|
|
20240513,140700,494190310,5390,5390,5390,5390,3
|
|
20240513,140600,494174140,5380,5380,5380,5380,0
|
|
20240513,140500,494174140,5380,5380,5380,5380,50
|
|
20240513,140400,493905140,5390,5390,5390,5390,0
|
|
20240513,140300,493905140,5390,5390,5390,5390,0
|
|
20240513,140200,493905140,5390,5390,5390,5390,0
|
|
20240513,140100,493905140,5390,5390,5390,5390,0
|
|
20240513,140000,493905140,5390,5390,5390,5390,4
|
|
20240513,135900,493883580,5370,5370,5370,5370,0
|
|
20240513,135800,493883580,5370,5370,5370,5370,0
|
|
20240513,135700,493883580,5370,5370,5370,5370,0
|
|
20240513,135600,493883580,5370,5370,5370,5370,0
|
|
20240513,135500,493883580,5370,5370,5370,5370,0
|
|
20240513,135400,493883580,5370,5370,5370,5370,0
|
|
20240513,135300,493883580,5370,5370,5380,5370,2104
|
|
20240513,135200,482585060,5380,5380,5380,5380,6
|
|
20240513,135100,482552780,5390,5390,5390,5390,0
|
|
20240513,135000,482552780,5390,5390,5390,5390,0
|
|
20240513,134900,482552780,5390,5390,5390,5390,0
|
|
20240513,134800,482552780,5390,5380,5390,5380,102
|
|
20240513,134700,482004000,5380,5380,5380,5380,4
|
|
20240513,134600,481982480,5380,5380,5380,5380,0
|
|
20240513,134500,481982480,5380,5380,5380,5380,10
|
|
20240513,134400,481928680,5380,5380,5380,5380,3
|
|
20240513,134300,481912540,5390,5390,5390,5390,37
|
|
20240513,134200,481713110,5390,5390,5390,5390,100
|
|
20240513,134100,481174110,5390,5390,5390,5390,0
|
|
20240513,134000,481174110,5390,5390,5390,5390,1
|
|
20240513,133900,481168720,5370,5370,5370,5370,0
|
|
20240513,133800,481168720,5370,5370,5370,5370,0
|
|
20240513,133700,481168720,5370,5370,5370,5370,0
|
|
20240513,133600,481168720,5370,5380,5390,5370,601
|
|
20240513,133500,477936330,5370,5370,5370,5370,0
|
|
20240513,133400,477936330,5370,5370,5370,5370,0
|
|
20240513,133300,477936330,5370,5370,5370,5370,0
|
|
20240513,133200,477936330,5370,5370,5370,5370,0
|
|
20240513,133100,477936330,5370,5370,5370,5370,0
|
|
20240513,133000,477936330,5370,5370,5370,5370,0
|
|
20240513,132900,477936330,5370,5370,5370,5370,50
|
|
20240513,132800,477667830,5380,5380,5380,5380,50
|
|
20240513,132700,477398830,5380,5380,5380,5380,200
|
|
20240513,132600,476322830,5380,5380,5380,5380,0
|
|
20240513,132500,476322830,5380,5380,5380,5380,0
|
|
20240513,132400,476322830,5380,5380,5380,5380,0
|
|
20240513,132300,476322830,5380,5370,5380,5370,2
|
|
20240513,132200,476312080,5380,5380,5380,5380,0
|
|
20240513,132100,476312080,5380,5380,5380,5380,149
|
|
20240513,132000,475510460,5380,5380,5380,5380,50
|
|
20240513,131900,475241460,5380,5380,5380,5380,0
|
|
20240513,131800,475241460,5380,5380,5380,5380,0
|
|
20240513,131700,475241460,5380,5380,5380,5380,0
|
|
20240513,131600,475241460,5380,5380,5380,5380,15
|
|
20240513,131500,475160760,5380,5380,5380,5380,0
|
|
20240513,131400,475160760,5380,5380,5380,5380,0
|
|
20240513,131300,475160760,5380,5380,5380,5380,0
|
|
20240513,131200,475160760,5380,5380,5380,5380,0
|
|
20240513,131100,475160760,5380,5380,5380,5380,0
|
|
20240513,131000,475160760,5380,5380,5380,5380,1
|
|
20240513,130900,475155380,5380,5380,5380,5380,20
|
|
20240513,130800,475047780,5380,5380,5380,5380,2
|
|
20240513,130700,475037020,5380,5380,5380,5380,1
|
|
20240513,130600,475031640,5370,5370,5370,5370,2
|
|
20240513,130500,475020900,5370,5370,5370,5370,0
|
|
20240513,130400,475020900,5370,5380,5380,5370,1800
|
|
20240513,130300,465338670,5380,5380,5380,5380,0
|
|
20240513,130200,465338670,5380,5380,5380,5380,0
|
|
20240513,130100,465338670,5380,5380,5380,5380,0
|
|
20240513,130000,465338670,5380,5380,5380,5380,339
|
|
20240513,125900,463514850,5390,5390,5390,5390,0
|
|
20240513,125800,463514850,5390,5390,5390,5390,0
|
|
20240513,125700,463514850,5390,5390,5390,5390,0
|
|
20240513,125600,463514850,5390,5390,5390,5390,0
|
|
20240513,125500,463514850,5390,5390,5390,5390,105
|
|
20240513,125400,462948900,5390,5390,5390,5390,0
|
|
20240513,125300,462948900,5390,5390,5390,5390,330
|
|
20240513,125200,461170200,5380,5380,5380,5380,500
|
|
20240513,125100,458480200,5380,5380,5380,5380,0
|
|
20240513,125000,458480200,5380,5380,5380,5380,10
|
|
20240513,124900,458426400,5400,5400,5400,5400,0
|
|
20240513,124800,458426400,5400,5400,5400,5400,0
|
|
20240513,124700,458426400,5400,5400,5400,5400,16
|
|
20240513,124600,458340000,5400,5400,5400,5400,15
|
|
20240513,124500,458259000,5380,5380,5380,5380,0
|
|
20240513,124400,458259000,5380,5380,5380,5380,0
|
|
20240513,124300,458259000,5380,5380,5380,5380,0
|
|
20240513,124200,458259000,5380,5380,5380,5380,0
|
|
20240513,124100,458259000,5380,5380,5380,5380,0
|
|
20240513,124000,458259000,5380,5380,5380,5380,0
|
|
20240513,123900,458259000,5380,5380,5380,5380,1693
|
|
20240513,123800,449150660,5380,5380,5380,5380,1406
|
|
20240513,123700,441586380,5380,5380,5380,5380,0
|
|
20240513,123600,441586380,5380,5380,5380,5380,75
|
|
20240513,123500,441182880,5400,5400,5400,5400,16
|
|
20240513,123400,441096480,5380,5380,5380,5380,0
|
|
20240513,123300,441096480,5380,5380,5380,5380,0
|
|
20240513,123200,441096480,5380,5380,5380,5380,0
|
|
20240513,123100,441096480,5380,5380,5380,5380,0
|
|
20240513,123000,441096480,5380,5380,5380,5380,0
|
|
20240513,122900,441096480,5380,5380,5380,5380,235
|
|
20240513,122800,439832180,5380,5380,5380,5380,0
|
|
20240513,122700,439832180,5380,5380,5380,5380,0
|
|
20240513,122600,439832180,5380,5380,5380,5380,0
|
|
20240513,122500,439832180,5380,5380,5380,5380,0
|
|
20240513,122400,439832180,5380,5380,5380,5380,0
|
|
20240513,122300,439832180,5380,5380,5380,5380,50
|
|
20240513,122200,439563180,5390,5390,5390,5390,0
|
|
20240513,122100,439563180,5390,5390,5390,5390,0
|
|
20240513,122000,439563180,5390,5390,5390,5390,0
|
|
20240513,121900,439563180,5390,5390,5390,5390,0
|
|
20240513,121800,439563180,5390,5390,5390,5390,0
|
|
20240513,121700,439563180,5390,5390,5390,5390,0
|
|
20240513,121600,439563180,5390,5390,5390,5390,0
|
|
20240513,121500,439563180,5390,5390,5390,5390,20
|
|
20240513,121400,439455380,5400,5400,5400,5400,0
|
|
20240513,121300,439455380,5400,5400,5400,5390,312
|
|
20240513,121200,437770680,5400,5400,5400,5400,60
|
|
20240513,121100,437446680,5380,5380,5380,5380,0
|
|
20240513,121000,437446680,5380,5380,5380,5380,0
|
|
20240513,120900,437446680,5380,5380,5380,5380,0
|
|
20240513,120800,437446680,5380,5380,5380,5380,0
|
|
20240513,120700,437446680,5380,5380,5380,5380,0
|
|
20240513,120600,437446680,5380,5380,5380,5380,0
|
|
20240513,120500,437446680,5380,5380,5380,5380,0
|
|
20240513,120400,437446680,5380,5380,5380,5380,0
|
|
20240513,120300,437446680,5380,5390,5390,5380,82
|
|
20240513,120200,437005500,5390,5390,5390,5390,99
|
|
20240513,120100,436471890,5390,5390,5390,5390,156
|
|
20240513,120000,435631050,5370,5370,5370,5370,52
|
|
20240513,115900,435351810,5370,5370,5370,5370,1
|
|
20240513,115800,435346440,5370,5370,5370,5370,0
|
|
20240513,115700,435346440,5370,5370,5370,5370,0
|
|
20240513,115600,435346440,5370,5370,5370,5370,0
|
|
20240513,115500,435346440,5370,5370,5370,5370,1
|
|
20240513,115400,435341070,5390,5390,5390,5390,0
|
|
20240513,115300,435341070,5390,5390,5390,5390,3
|
|
20240513,115200,435324900,5390,5390,5390,5390,0
|
|
20240513,115100,435324900,5390,5380,5390,5380,421
|
|
20240513,115000,433057720,5390,5390,5390,5390,3
|
|
20240513,114900,433041550,5390,5390,5390,5390,10
|
|
20240513,114800,432987650,5380,5380,5380,5380,0
|
|
20240513,114700,432987650,5380,5380,5380,5380,13
|
|
20240513,114600,432917710,5370,5370,5370,5370,0
|
|
20240513,114500,432917710,5370,5370,5370,5370,0
|
|
20240513,114400,432917710,5370,5370,5370,5370,0
|
|
20240513,114300,432917710,5370,5370,5370,5370,45
|
|
20240513,114200,432676060,5370,5380,5380,5370,401
|
|
20240513,114100,430522380,5380,5380,5380,5380,35
|
|
20240513,114000,430334080,5380,5380,5380,5380,0
|
|
20240513,113900,430334080,5380,5380,5380,5380,0
|
|
20240513,113800,430334080,5380,5380,5380,5380,0
|
|
20240513,113700,430334080,5380,5380,5380,5380,0
|
|
20240513,113600,430334080,5380,5380,5380,5380,89
|
|
20240513,113500,429855260,5380,5380,5380,5380,0
|
|
20240513,113400,429855260,5380,5380,5380,5380,0
|
|
20240513,113300,429855260,5380,5380,5380,5380,1
|
|
20240513,113200,429849880,5390,5390,5390,5390,0
|
|
20240513,113100,429849880,5390,5390,5390,5390,0
|
|
20240513,113000,429849880,5390,5390,5390,5390,0
|
|
20240513,112900,429849880,5390,5390,5390,5390,100
|
|
20240513,112800,429310880,5380,5380,5380,5380,1
|
|
20240513,112700,429305500,5390,5390,5390,5390,0
|
|
20240513,112600,429305500,5390,5390,5390,5390,65
|
|
20240513,112500,428955150,5390,5390,5390,5390,0
|
|
20240513,112400,428955150,5390,5390,5390,5390,6
|
|
20240513,112300,428922810,5360,5360,5360,5360,0
|
|
20240513,112200,428922810,5360,5360,5360,5360,0
|
|
20240513,112100,428922810,5360,5360,5360,5360,0
|
|
20240513,112000,428922810,5360,5380,5380,5360,3000
|
|
20240513,111900,412820920,5400,5400,5400,5400,0
|
|
20240513,111800,412820920,5400,5400,5400,5400,0
|
|
20240513,111700,412820920,5400,5400,5400,5400,0
|
|
20240513,111600,412820920,5400,5400,5400,5400,8
|
|
20240513,111500,412777720,5400,5400,5400,5400,0
|
|
20240513,111400,412777720,5400,5400,5400,5400,10
|
|
20240513,111300,412723720,5380,5380,5380,5380,0
|
|
20240513,111200,412723720,5380,5380,5380,5380,1069
|
|
20240513,111100,406972500,5380,5380,5380,5380,150
|
|
20240513,111000,406165500,5380,5400,5400,5380,420
|
|
20240513,110900,403905500,5400,5400,5400,5400,0
|
|
20240513,110800,403905500,5400,5400,5400,5400,5000
|
|
20240513,110700,376905500,5400,5380,5400,5380,175
|
|
20240513,110600,375963980,5380,5390,5390,5380,80
|
|
20240513,110500,375533140,5390,5390,5390,5390,149
|
|
20240513,110400,374730030,5400,5400,5400,5400,1
|
|
20240513,110300,374724630,5400,5400,5400,5400,0
|
|
20240513,110200,374724630,5400,5390,5400,5390,13
|
|
20240513,110100,374654510,5400,5400,5400,5400,0
|
|
20240513,110000,374654510,5400,5400,5400,5400,400
|
|
20240513,105900,372494510,5400,5400,5400,5400,0
|
|
20240513,105800,372494510,5400,5400,5400,5390,30
|
|
20240513,105700,372332610,5400,5400,5400,5400,0
|
|
20240513,105600,372332610,5400,5400,5400,5400,10
|
|
20240513,105500,372278610,5410,5410,5410,5410,10
|
|
20240513,105400,372224510,5410,5410,5410,5410,0
|
|
20240513,105300,372224510,5410,5410,5410,5410,100
|
|
20240513,105200,371683510,5410,5410,5410,5410,100
|
|
20240513,105100,371142510,5410,5410,5410,5410,0
|
|
20240513,105000,371142510,5410,5410,5410,5410,28
|
|
20240513,104900,370991030,5390,5390,5390,5390,11
|
|
20240513,104800,370931740,5390,5390,5390,5390,0
|
|
20240513,104700,370931740,5390,5390,5390,5390,267
|
|
20240513,104600,369492610,5400,5400,5400,5400,200
|
|
20240513,104500,368412610,5390,5390,5390,5390,0
|
|
20240513,104400,368412610,5390,5390,5390,5390,0
|
|
20240513,104300,368412610,5390,5390,5390,5390,0
|
|
20240513,104200,368412610,5390,5400,5400,5390,302
|
|
20240513,104100,366784810,5410,5410,5410,5410,4
|
|
20240513,104000,366763170,5380,5390,5390,5380,14
|
|
20240513,103900,366687750,5380,5380,5380,5380,0
|
|
20240513,103800,366687750,5380,5380,5380,5380,7
|
|
20240513,103700,366650090,5380,5380,5380,5380,50
|
|
20240513,103600,366381090,5380,5390,5390,5380,327
|
|
20240513,103500,364621720,5380,5380,5380,5380,0
|
|
20240513,103400,364621720,5380,5380,5380,5380,10
|
|
20240513,103300,364567920,5390,5390,5390,5390,0
|
|
20240513,103200,364567920,5390,5390,5390,5390,99
|
|
20240513,103100,364034310,5390,5390,5390,5390,0
|
|
20240513,103000,364034310,5390,5390,5390,5390,0
|
|
20240513,102900,364034310,5390,5390,5390,5390,172
|
|
20240513,102800,363107230,5390,5390,5390,5390,158
|
|
20240513,102700,362255610,5390,5400,5400,5390,63
|
|
20240513,102600,361915820,5400,5400,5400,5400,0
|
|
20240513,102500,361915820,5400,5400,5400,5400,4
|
|
20240513,102400,361894220,5410,5410,5410,5410,31
|
|
20240513,102300,361726510,5420,5420,5420,5420,0
|
|
20240513,102200,361726510,5420,5390,5420,5390,9
|
|
20240513,102100,361677790,5400,5400,5400,5400,88
|
|
20240513,102000,361202590,5400,5400,5400,5400,769
|
|
20240513,101900,357049990,5400,5400,5400,5400,213
|
|
20240513,101800,355899790,5410,5410,5410,5410,314
|
|
20240513,101700,354201050,5410,5410,5410,5410,0
|
|
20240513,101600,354201050,5410,5410,5410,5410,214
|
|
20240513,101500,353043310,5410,5410,5410,5410,0
|
|
20240513,101400,353043310,5410,5410,5410,5410,0
|
|
20240513,101300,353043310,5410,5410,5410,5410,575
|
|
20240513,101200,349932560,5410,5410,5410,5410,0
|
|
20240513,101100,349932560,5410,5420,5420,5410,45
|
|
20240513,101000,349689060,5440,5410,5440,5400,718
|
|
20240513,100900,345808570,5450,5450,5450,5450,11
|
|
20240513,100800,345748620,5450,5450,5450,5450,1
|
|
20240513,100700,345743170,5450,5410,5450,5410,102
|
|
20240513,100600,345191310,5410,5440,5440,5410,522
|
|
20240513,100500,342361250,5460,5440,5460,5430,395
|
|
20240513,100400,340208480,5460,5460,5460,5460,15
|
|
20240513,100300,340126580,5440,5440,5460,5440,202
|
|
20240513,100200,339027600,5450,5450,5460,5450,117
|
|
20240513,100100,338389940,5460,5460,5460,5450,106
|
|
20240513,100000,337812180,5460,5460,5460,5460,0
|
|
20240513,095900,337812180,5460,5460,5460,5460,5
|
|
20240513,095800,337784880,5470,5470,5470,5470,1353
|
|
20240513,095700,330383970,5470,5480,5480,5470,37
|
|
20240513,095600,330181460,5480,5480,5480,5480,24
|
|
20240513,095500,330049940,5480,5480,5480,5480,78
|
|
20240513,095400,329622500,5470,5470,5480,5470,414
|
|
20240513,095300,327357420,5490,5480,5490,5480,352
|
|
20240513,095200,325426560,5480,5480,5480,5480,251
|
|
20240513,095100,324051080,5480,5480,5480,5480,9
|
|
20240513,095000,324001760,5490,5480,5490,5480,979
|
|
20240513,094900,318627740,5470,5470,5480,5470,380
|
|
20240513,094800,316549050,5470,5490,5490,5470,1958
|
|
20240513,094700,305831680,5490,5530,5530,5490,1914
|
|
20240513,094600,295310800,5540,5470,5550,5470,13411
|
|
20240513,094500,221401510,5470,5430,5470,5430,655
|
|
20240513,094400,217834290,5430,5440,5450,5430,1105
|
|
20240513,094300,211824220,5450,5420,5450,5410,3979
|
|
20240513,094200,190152880,5440,5430,5440,5420,171
|
|
20240513,094100,189224210,5420,5420,5420,5420,39
|
|
20240513,094000,189012830,5430,5440,5440,5430,296
|
|
20240513,093900,187405340,5440,5440,5440,5420,1364
|
|
20240513,093800,180005150,5440,5460,5470,5440,589
|
|
20240513,093700,176786680,5460,5430,5460,5430,1661
|
|
20240513,093600,167737730,5430,5420,5430,5420,1577
|
|
20240513,093500,159184340,5410,5410,5410,5410,106
|
|
20240513,093400,158610880,5430,5430,5430,5430,1
|
|
20240513,093300,158605450,5410,5410,5410,5390,938
|
|
20240513,093200,153532620,5440,5440,5440,5440,10
|
|
20240513,093100,153478220,5440,5450,5450,5440,137
|
|
20240513,093000,152732630,5450,5380,5450,5360,9198
|
|
20240513,092900,102915490,5380,5380,5380,5380,1
|
|
20240513,092800,102910110,5360,5360,5360,5360,475
|
|
20240513,092700,100364110,5360,5360,5360,5360,500
|
|
20240513,092600,97684110,5370,5380,5380,5370,120
|
|
20240513,092500,97039510,5380,5380,5380,5380,0
|
|
20240513,092400,97039510,5380,5380,5390,5380,362
|
|
20240513,092300,95091400,5380,5380,5380,5380,0
|
|
20240513,092200,95091400,5380,5380,5380,5380,1
|
|
20240513,092100,95086020,5380,5380,5380,5380,0
|
|
20240513,092000,95086020,5380,5380,5380,5380,0
|
|
20240513,091900,95086020,5380,5370,5380,5350,4824
|
|
20240513,091800,69253050,5370,5370,5370,5370,99
|
|
20240513,091700,68721420,5380,5380,5380,5380,100
|
|
20240513,091600,68183420,5380,5380,5380,5370,225
|
|
20240513,091500,66975060,5360,5360,5360,5360,0
|
|
20240513,091400,66975060,5360,5360,5360,5360,1
|
|
20240513,091300,66969700,5360,5390,5390,5350,3731
|
|
20240513,091200,46960620,5380,5400,5400,5380,1000
|
|
20240513,091100,41572540,5400,5400,5400,5400,0
|
|
20240513,091000,41572540,5400,5400,5400,5400,317
|
|
20240513,090900,39860740,5440,5400,5440,5400,122
|
|
20240513,090800,39201900,5410,5410,5410,5410,300
|
|
20240513,090700,37578900,5440,5430,5440,5430,3
|
|
20240513,090600,37562600,5400,5400,5400,5400,0
|
|
20240513,090500,37562600,5400,5400,5400,5400,0
|
|
20240513,090400,37562600,5400,5420,5420,5400,4712
|
|
20240513,090300,12082220,5440,5440,5440,5440,6
|
|
20240513,090200,12049580,5420,5420,5420,5420,100
|
|
20240513,090100,11507580,5420,5410,5420,5410,71
|
|
20240513,090000,11122960,5410,5410,5410,5410,1961
|