623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,192000,4116715370,5500,5500,5500,5500,13137
|
|
20240516,191900,4116715370,5500,5500,5500,5500,0
|
|
20240516,191800,4116715370,5500,5500,5500,5500,0
|
|
20240516,191700,4116715370,5500,5500,5500,5500,0
|
|
20240516,191600,4116715370,5500,5500,5500,5500,0
|
|
20240516,191500,4116715370,5500,5500,5500,5500,0
|
|
20240516,191400,4116715370,5500,5500,5500,5500,0
|
|
20240516,191300,4116715370,5500,5500,5500,5500,0
|
|
20240516,191200,4116715370,5500,5500,5500,5500,0
|
|
20240516,191100,4116715370,5500,5500,5500,5500,0
|
|
20240516,191000,4116715370,5500,5500,5500,5500,0
|
|
20240516,190900,4116715370,5500,5500,5500,5500,0
|
|
20240516,190800,4116715370,5500,5500,5500,5500,0
|
|
20240516,190700,4116715370,5500,5500,5500,5500,0
|
|
20240516,190600,4116715370,5500,5500,5500,5500,0
|
|
20240516,190500,4116715370,5500,5500,5500,5500,0
|
|
20240516,190400,4116715370,5500,5500,5500,5500,0
|
|
20240516,190300,4116715370,5500,5500,5500,5500,0
|
|
20240516,190200,4116715370,5500,5500,5500,5500,0
|
|
20240516,190100,4116715370,5500,5500,5500,5500,0
|
|
20240516,190000,4116715370,5500,5500,5500,5500,0
|
|
20240516,185900,4116715370,5500,5500,5500,5500,0
|
|
20240516,185800,4116715370,5500,5500,5500,5500,0
|
|
20240516,185700,4116715370,5500,5500,5500,5500,0
|
|
20240516,185600,4116715370,5500,5500,5500,5500,0
|
|
20240516,185500,4116715370,5500,5500,5500,5500,0
|
|
20240516,185400,4116715370,5500,5500,5500,5500,0
|
|
20240516,185300,4116715370,5500,5500,5500,5500,0
|
|
20240516,185200,4116715370,5500,5500,5500,5500,0
|
|
20240516,185100,4116715370,5500,5500,5500,5500,0
|
|
20240516,185000,4116715370,5500,5500,5500,5500,13137
|
|
20240516,184900,4116715370,5500,5500,5500,5500,0
|
|
20240516,184800,4116715370,5500,5500,5500,5500,0
|
|
20240516,184700,4116715370,5500,5500,5500,5500,0
|
|
20240516,184600,4116715370,5500,5500,5500,5500,0
|
|
20240516,184500,4116715370,5500,5500,5500,5500,0
|
|
20240516,184400,4116715370,5500,5500,5500,5500,0
|
|
20240516,184300,4116715370,5500,5500,5500,5500,0
|
|
20240516,184200,4116715370,5500,5500,5500,5500,0
|
|
20240516,184100,4116715370,5500,5500,5500,5500,0
|
|
20240516,184000,4116715370,5500,5500,5500,5500,0
|
|
20240516,183900,4116715370,5500,5500,5500,5500,0
|
|
20240516,183800,4116715370,5500,5500,5500,5500,0
|
|
20240516,183700,4116715370,5500,5500,5500,5500,0
|
|
20240516,183600,4116715370,5500,5500,5500,5500,0
|
|
20240516,183500,4116715370,5500,5500,5500,5500,0
|
|
20240516,183400,4116715370,5500,5500,5500,5500,0
|
|
20240516,183300,4116715370,5500,5500,5500,5500,0
|
|
20240516,183200,4116715370,5500,5500,5500,5500,0
|
|
20240516,183100,4116715370,5500,5500,5500,5500,0
|
|
20240516,183000,4116715370,5500,5500,5500,5500,0
|
|
20240516,182900,4116715370,5500,5500,5500,5500,0
|
|
20240516,182800,4116715370,5500,5500,5500,5500,0
|
|
20240516,182700,4116715370,5500,5500,5500,5500,0
|
|
20240516,182600,4116715370,5500,5500,5500,5500,0
|
|
20240516,182500,4116715370,5500,5500,5500,5500,0
|
|
20240516,182400,4116715370,5500,5500,5500,5500,0
|
|
20240516,182300,4116715370,5500,5500,5500,5500,0
|
|
20240516,182200,4116715370,5500,5500,5500,5500,0
|
|
20240516,182100,4116715370,5500,5500,5500,5500,0
|
|
20240516,182000,4116715370,5500,5500,5500,5500,13137
|
|
20240516,181900,4116715370,5500,5500,5500,5500,0
|
|
20240516,181800,4116715370,5500,5500,5500,5500,0
|
|
20240516,181700,4116715370,5500,5500,5500,5500,0
|
|
20240516,181600,4116715370,5500,5500,5500,5500,0
|
|
20240516,181500,4116715370,5500,5500,5500,5500,0
|
|
20240516,181400,4116715370,5500,5500,5500,5500,0
|
|
20240516,181300,4116715370,5500,5500,5500,5500,0
|
|
20240516,181200,4116715370,5500,5500,5500,5500,0
|
|
20240516,181100,4116715370,5500,5500,5500,5500,0
|
|
20240516,181000,4116715370,5500,5500,5500,5500,0
|
|
20240516,180900,4116715370,5500,5500,5500,5500,0
|
|
20240516,180800,4116715370,5500,5500,5500,5500,0
|
|
20240516,180700,4116715370,5500,5500,5500,5500,0
|
|
20240516,180600,4116715370,5500,5500,5500,5500,0
|
|
20240516,180500,4116715370,5500,5500,5500,5500,0
|
|
20240516,180400,4116715370,5500,5500,5500,5500,0
|
|
20240516,180300,4116715370,5500,5500,5500,5500,0
|
|
20240516,180200,4116715370,5500,5500,5500,5500,0
|
|
20240516,180100,4116715370,5500,5500,5500,5500,0
|
|
20240516,180000,4116715370,5500,5500,5500,5500,0
|
|
20240516,175900,4116715370,5500,5500,5500,5500,0
|
|
20240516,175800,4116715370,5500,5500,5500,5500,0
|
|
20240516,175700,4116715370,5500,5500,5500,5500,0
|
|
20240516,175600,4116715370,5500,5500,5500,5500,0
|
|
20240516,175500,4116715370,5500,5500,5500,5500,0
|
|
20240516,175400,4116715370,5500,5500,5500,5500,0
|
|
20240516,175300,4116715370,5500,5500,5500,5500,0
|
|
20240516,175200,4116715370,5500,5500,5500,5500,0
|
|
20240516,175100,4116715370,5500,5500,5500,5500,0
|
|
20240516,175000,4116715370,5500,5500,5500,5500,13137
|
|
20240516,174900,4116715370,5500,5500,5500,5500,0
|
|
20240516,174800,4116715370,5500,5500,5500,5500,0
|
|
20240516,174700,4116715370,5500,5500,5500,5500,0
|
|
20240516,174600,4116715370,5500,5500,5500,5500,0
|
|
20240516,174500,4116715370,5500,5500,5500,5500,0
|
|
20240516,174400,4116715370,5500,5500,5500,5500,0
|
|
20240516,174300,4116715370,5500,5500,5500,5500,0
|
|
20240516,174200,4116715370,5500,5500,5500,5500,0
|
|
20240516,174100,4116715370,5500,5500,5500,5500,0
|
|
20240516,174000,4116715370,5500,5500,5500,5500,0
|
|
20240516,173900,4116715370,5500,5500,5500,5500,0
|
|
20240516,173800,4116715370,5500,5500,5500,5500,0
|
|
20240516,173700,4116715370,5500,5500,5500,5500,0
|
|
20240516,173600,4116715370,5500,5500,5500,5500,0
|
|
20240516,173500,4116715370,5500,5500,5500,5500,0
|
|
20240516,173400,4116715370,5500,5500,5500,5500,0
|
|
20240516,173300,4116715370,5500,5500,5500,5500,0
|
|
20240516,173200,4116715370,5500,5500,5500,5500,0
|
|
20240516,173100,4116715370,5500,5500,5500,5500,0
|
|
20240516,173000,4116715370,5500,5500,5500,5500,0
|
|
20240516,172900,4116715370,5500,5500,5500,5500,0
|
|
20240516,172800,4116715370,5500,5500,5500,5500,0
|
|
20240516,172700,4116715370,5500,5500,5500,5500,0
|
|
20240516,172600,4116715370,5500,5500,5500,5500,0
|
|
20240516,172500,4116715370,5500,5500,5500,5500,0
|
|
20240516,172400,4116715370,5500,5500,5500,5500,0
|
|
20240516,172300,4116715370,5500,5500,5500,5500,0
|
|
20240516,172200,4116715370,5500,5500,5500,5500,0
|
|
20240516,172100,4116715370,5500,5500,5500,5500,0
|
|
20240516,172000,4116715370,5500,5500,5500,5500,13137
|
|
20240516,171900,4116715370,5500,5500,5500,5500,0
|
|
20240516,171800,4116715370,5500,5500,5500,5500,0
|
|
20240516,171700,4116715370,5500,5500,5500,5500,0
|
|
20240516,171600,4116715370,5500,5500,5500,5500,0
|
|
20240516,171500,4116715370,5500,5500,5500,5500,0
|
|
20240516,171400,4116715370,5500,5500,5500,5500,0
|
|
20240516,171300,4116715370,5500,5500,5500,5500,0
|
|
20240516,171200,4116715370,5500,5500,5500,5500,0
|
|
20240516,171100,4116715370,5500,5500,5500,5500,0
|
|
20240516,171000,4116715370,5500,5500,5500,5500,0
|
|
20240516,170900,4116715370,5500,5500,5500,5500,0
|
|
20240516,170800,4116715370,5500,5500,5500,5500,0
|
|
20240516,170700,4116715370,5500,5500,5500,5500,0
|
|
20240516,170600,4116715370,5500,5500,5500,5500,0
|
|
20240516,170500,4116715370,5500,5500,5500,5500,0
|
|
20240516,170400,4116715370,5500,5500,5500,5500,0
|
|
20240516,170300,4116715370,5500,5500,5500,5500,0
|
|
20240516,170200,4116715370,5500,5500,5500,5500,0
|
|
20240516,170100,4116715370,5500,5500,5500,5500,0
|
|
20240516,170000,4116715370,5500,5500,5500,5500,0
|
|
20240516,165900,4116715370,5500,5500,5500,5500,0
|
|
20240516,165800,4116715370,5500,5500,5500,5500,0
|
|
20240516,165700,4116715370,5500,5500,5500,5500,0
|
|
20240516,165600,4116715370,5500,5500,5500,5500,0
|
|
20240516,165500,4116715370,5500,5500,5500,5500,0
|
|
20240516,165400,4116715370,5500,5500,5500,5500,0
|
|
20240516,165300,4116715370,5500,5500,5500,5500,0
|
|
20240516,165200,4116715370,5500,5500,5500,5500,0
|
|
20240516,165100,4116715370,5500,5500,5500,5500,0
|
|
20240516,165000,4116715370,5500,5500,5500,5500,13137
|
|
20240516,164900,4116715370,5500,5500,5500,5500,0
|
|
20240516,164800,4116715370,5500,5500,5500,5500,0
|
|
20240516,164700,4116715370,5500,5500,5500,5500,0
|
|
20240516,164600,4116715370,5500,5500,5500,5500,0
|
|
20240516,164500,4116715370,5500,5500,5500,5500,0
|
|
20240516,164400,4116715370,5500,5500,5500,5500,0
|
|
20240516,164300,4116715370,5500,5500,5500,5500,0
|
|
20240516,164200,4116715370,5500,5500,5500,5500,0
|
|
20240516,164100,4116715370,5500,5500,5500,5500,0
|
|
20240516,164000,4116715370,5500,5500,5500,5500,0
|
|
20240516,163900,4116715370,5500,5500,5500,5500,0
|
|
20240516,163800,4116715370,5500,5500,5500,5500,0
|
|
20240516,163700,4116715370,5500,5500,5500,5500,0
|
|
20240516,163600,4116715370,5500,5500,5500,5500,0
|
|
20240516,163500,4116715370,5500,5500,5500,5500,0
|
|
20240516,163400,4116715370,5500,5500,5500,5500,0
|
|
20240516,163300,4116715370,5500,5500,5500,5500,0
|
|
20240516,163200,4116715370,5500,5500,5500,5500,0
|
|
20240516,163100,4116715370,5500,5500,5500,5500,0
|
|
20240516,163000,4116715370,5500,5500,5500,5500,0
|
|
20240516,162900,4116715370,5500,5500,5500,5500,0
|
|
20240516,162800,4116715370,5500,5500,5500,5500,0
|
|
20240516,162700,4116715370,5500,5500,5500,5500,0
|
|
20240516,162600,4116715370,5500,5500,5500,5500,0
|
|
20240516,162500,4116715370,5500,5500,5500,5500,0
|
|
20240516,162400,4116715370,5500,5500,5500,5500,0
|
|
20240516,162300,4116715370,5500,5500,5500,5500,0
|
|
20240516,162200,4116715370,5500,5500,5500,5500,0
|
|
20240516,162100,4116715370,5500,5500,5500,5500,0
|
|
20240516,162000,4116715370,5500,5500,5500,5500,13137
|
|
20240516,161900,4116715370,5500,5500,5500,5500,0
|
|
20240516,161800,4116715370,5500,5500,5500,5500,0
|
|
20240516,161700,4116715370,5500,5500,5500,5500,0
|
|
20240516,161600,4116715370,5500,5500,5500,5500,0
|
|
20240516,161500,4116715370,5500,5500,5500,5500,0
|
|
20240516,161400,4116715370,5500,5500,5500,5500,0
|
|
20240516,161300,4116715370,5500,5500,5500,5500,0
|
|
20240516,161200,4116715370,5500,5500,5500,5500,0
|
|
20240516,161100,4116715370,5500,5500,5500,5500,0
|
|
20240516,161000,4116715370,5500,5500,5500,5500,0
|
|
20240516,160900,4116715370,5500,5500,5500,5500,0
|
|
20240516,160800,4116715370,5500,5500,5500,5500,0
|
|
20240516,160700,4116715370,5500,5500,5500,5500,0
|
|
20240516,160600,4116715370,5500,5500,5500,5500,0
|
|
20240516,160500,4116715370,5500,5500,5500,5500,0
|
|
20240516,160400,4116715370,5500,5500,5500,5500,0
|
|
20240516,160300,4116715370,5500,5500,5500,5500,0
|
|
20240516,160200,4116715370,5500,5500,5500,5500,0
|
|
20240516,160100,4116715370,5500,5500,5500,5500,0
|
|
20240516,160000,4116715370,5500,5500,5500,5500,0
|
|
20240516,155900,4116715370,5500,5500,5500,5500,0
|
|
20240516,155800,4116715370,5500,5500,5500,5500,0
|
|
20240516,155700,4116715370,5500,5500,5500,5500,0
|
|
20240516,155600,4116715370,5500,5500,5500,5500,0
|
|
20240516,155500,4116715370,5500,5500,5500,5500,0
|
|
20240516,155400,4116715370,5500,5500,5500,5500,0
|
|
20240516,155300,4116715370,5500,5500,5500,5500,0
|
|
20240516,155200,4116715370,5500,5500,5500,5500,0
|
|
20240516,155100,4116715370,5500,5500,5500,5500,0
|
|
20240516,155000,4116715370,5500,5500,5500,5500,13137
|
|
20240516,154900,4116715370,5500,5500,5500,5500,0
|
|
20240516,154800,4116715370,5500,5500,5500,5500,0
|
|
20240516,154700,4116715370,5500,5500,5500,5500,0
|
|
20240516,154600,4116715370,5500,5500,5500,5500,0
|
|
20240516,154500,4116715370,5500,5500,5500,5500,0
|
|
20240516,154400,4116715370,5500,5500,5500,5500,0
|
|
20240516,154300,4116715370,5500,5500,5500,5500,0
|
|
20240516,154200,4116715370,5500,5500,5500,5500,0
|
|
20240516,154100,4116715370,5500,5500,5500,5500,0
|
|
20240516,154000,4116715370,5500,5500,5500,5500,0
|
|
20240516,153900,4116715370,5500,5500,5500,5500,0
|
|
20240516,153800,4116715370,5500,5500,5500,5500,0
|
|
20240516,153700,4116715370,5500,5500,5500,5500,0
|
|
20240516,153600,4116715370,5500,5500,5500,5500,0
|
|
20240516,153500,4116715370,5500,5500,5500,5500,0
|
|
20240516,153400,4116715370,5500,5500,5500,5500,0
|
|
20240516,153300,4116715370,5500,5500,5500,5500,0
|
|
20240516,153200,4116715370,5500,5500,5500,5500,0
|
|
20240516,153100,4116715370,5500,5500,5500,5500,0
|
|
20240516,153000,4116715370,5500,5500,5500,5500,13137
|
|
20240516,152900,4044461870,5520,5520,5520,5520,0
|
|
20240516,152800,4044461870,5520,5520,5520,5520,0
|
|
20240516,152700,4044461870,5520,5520,5520,5520,0
|
|
20240516,152600,4044461870,5520,5520,5520,5520,0
|
|
20240516,152500,4044461870,5520,5520,5520,5520,0
|
|
20240516,152400,4044461870,5520,5520,5520,5520,0
|
|
20240516,152300,4044461870,5520,5520,5520,5520,0
|
|
20240516,152200,4044461870,5520,5520,5520,5520,0
|
|
20240516,152100,4044461870,5520,5520,5520,5520,0
|
|
20240516,152000,4044461870,5520,5520,5520,5520,0
|
|
20240516,151900,4044461870,5520,5530,5540,5510,2929
|
|
20240516,151800,4028303130,5530,5530,5540,5530,1013
|
|
20240516,151700,4022701220,5540,5530,5540,5530,502
|
|
20240516,151600,4019925140,5540,5520,5540,5520,1522
|
|
20240516,151500,4011499750,5520,5530,5540,5520,1677
|
|
20240516,151400,4002235260,5540,5530,5540,5530,553
|
|
20240516,151300,3999177070,5530,5530,5530,5530,218
|
|
20240516,151200,3997971530,5530,5530,5530,5530,80
|
|
20240516,151100,3997529130,5520,5520,5520,5520,452
|
|
20240516,151000,3995034090,5520,5530,5530,5520,135
|
|
20240516,150900,3994288540,5530,5520,5530,5520,305
|
|
20240516,150800,3992604890,5520,5520,5520,5520,149
|
|
20240516,150700,3991782410,5520,5530,5530,5520,2374
|
|
20240516,150600,3978665460,5530,5530,5540,5530,1462
|
|
20240516,150500,3970568050,5530,5520,5530,5520,726
|
|
20240516,150400,3966559530,5520,5520,5530,5520,2264
|
|
20240516,150300,3954060250,5520,5520,5520,5520,1783
|
|
20240516,150200,3944218090,5520,5520,5520,5520,1431
|
|
20240516,150100,3936318970,5520,5520,5530,5520,79
|
|
20240516,150000,3935882340,5520,5530,5540,5520,1108
|
|
20240516,145900,3929754690,5530,5530,5530,5530,1973
|
|
20240516,145800,3918844000,5530,5540,5540,5530,1280
|
|
20240516,145700,3911755180,5550,5540,5550,5540,520
|
|
20240516,145600,3908874180,5540,5530,5540,5530,535
|
|
20240516,145500,3905910630,5530,5540,5540,5530,19
|
|
20240516,145400,3905805390,5540,5540,5550,5540,1107
|
|
20240516,145300,3899671500,5550,5550,5550,5550,0
|
|
20240516,145200,3899671500,5550,5550,5550,5550,31
|
|
20240516,145100,3899499450,5550,5550,5550,5550,50
|
|
20240516,145000,3899221950,5540,5550,5550,5540,1079
|
|
20240516,144900,3893237870,5550,5550,5550,5550,594
|
|
20240516,144800,3889941170,5550,5550,5550,5550,115
|
|
20240516,144700,3889302920,5550,5550,5550,5550,50
|
|
20240516,144600,3889025420,5550,5550,5550,5550,107
|
|
20240516,144500,3888431570,5560,5570,5570,5560,974
|
|
20240516,144400,3883012800,5560,5560,5560,5560,0
|
|
20240516,144300,3883012800,5560,5560,5560,5560,51
|
|
20240516,144200,3882729240,5550,5550,5560,5550,4615
|
|
20240516,144100,3857115970,5560,5560,5560,5560,24
|
|
20240516,144000,3856982530,5560,5570,5570,5560,201
|
|
20240516,143900,3855864960,5550,5560,5560,5550,200
|
|
20240516,143800,3854754660,5560,5570,5580,5560,6064
|
|
20240516,143700,3821032540,5570,5580,5580,5570,471
|
|
20240516,143600,3818407420,5590,5570,5590,5560,516
|
|
20240516,143500,3815533900,5570,5580,5580,5560,1578
|
|
20240516,143400,3806731230,5560,5580,5580,5560,1555
|
|
20240516,143300,3798069410,5590,5610,5610,5590,290
|
|
20240516,143200,3796447910,5590,5610,5620,5590,861
|
|
20240516,143100,3791611670,5610,5580,5620,5580,902
|
|
20240516,143000,3786562570,5580,5580,5580,5580,869
|
|
20240516,142900,3781713550,5580,5570,5580,5560,66
|
|
20240516,142800,3781345840,5570,5570,5580,5570,199
|
|
20240516,142700,3780237260,5570,5580,5580,5570,216
|
|
20240516,142600,3779031990,5580,5580,5580,5580,425
|
|
20240516,142500,3776660490,5580,5580,5580,5580,115
|
|
20240516,142400,3776018790,5580,5570,5580,5570,17
|
|
20240516,142300,3775924010,5570,5570,5570,5570,37
|
|
20240516,142200,3775717920,5570,5550,5570,5550,468
|
|
20240516,142100,3773111320,5550,5570,5570,5550,2111
|
|
20240516,142000,3761393130,5570,5570,5570,5570,1722
|
|
20240516,141900,3751801590,5570,5570,5570,5570,10
|
|
20240516,141800,3751745890,5570,5580,5580,5570,239
|
|
20240516,141700,3750414450,5580,5580,5580,5580,338
|
|
20240516,141600,3748528410,5580,5580,5590,5580,1086
|
|
20240516,141500,3742467360,5580,5590,5590,5580,100
|
|
20240516,141400,3741909290,5600,5600,5600,5560,551
|
|
20240516,141300,3738835340,5600,5620,5620,5600,3016
|
|
20240516,141200,3721900350,5620,5620,5670,5610,3839
|
|
20240516,141100,3700222400,5620,5610,5640,5610,3062
|
|
20240516,141000,3683014150,5610,5600,5620,5600,76
|
|
20240516,140900,3682587220,5600,5620,5620,5600,504
|
|
20240516,140800,3679754880,5600,5630,5630,5600,1060
|
|
20240516,140700,3673818340,5640,5620,5640,5610,1549
|
|
20240516,140600,3665107560,5610,5650,5650,5610,1246
|
|
20240516,140500,3658099910,5650,5640,5650,5620,1456
|
|
20240516,140400,3649900610,5640,5610,5650,5600,2587
|
|
20240516,140300,3635355900,5580,5590,5610,5580,643
|
|
20240516,140200,3631755050,5600,5610,5610,5600,1319
|
|
20240516,140100,3624355740,5610,5580,5610,5580,2018
|
|
20240516,140000,3613054780,5580,5570,5580,5540,1475
|
|
20240516,135900,3604830710,5570,5570,5570,5570,58
|
|
20240516,135800,3604507650,5570,5560,5570,5560,4
|
|
20240516,135700,3604485390,5540,5530,5540,5530,878
|
|
20240516,135600,3599622070,5540,5530,5550,5530,1516
|
|
20240516,135500,3591211320,5550,5550,5550,5550,1
|
|
20240516,135400,3591205770,5550,5550,5550,5550,260
|
|
20240516,135300,3589762770,5530,5530,5530,5530,124
|
|
20240516,135200,3589077050,5530,5540,5540,5530,411
|
|
20240516,135100,3586802390,5540,5540,5540,5540,667
|
|
20240516,135000,3583107210,5530,5550,5550,5530,1410
|
|
20240516,134900,3575302910,5550,5530,5550,5530,1536
|
|
20240516,134800,3566808770,5530,5540,5540,5530,100
|
|
20240516,134700,3566255270,5540,5530,5540,5530,205
|
|
20240516,134600,3565119620,5530,5530,5530,5530,218
|
|
20240516,134500,3563914080,5520,5560,5560,5520,8491
|
|
20240516,134400,3516927240,5550,5550,5550,5550,335
|
|
20240516,134300,3515067990,5570,5570,5570,5570,19
|
|
20240516,134200,3514962160,5550,5550,5550,5540,799
|
|
20240516,134100,3510532310,5550,5550,5550,5550,0
|
|
20240516,134000,3510532310,5550,5550,5550,5550,0
|
|
20240516,133900,3510532310,5550,5560,5560,5550,3036
|
|
20240516,133800,3493682380,5560,5560,5560,5560,1149
|
|
20240516,133700,3487293940,5560,5560,5560,5560,0
|
|
20240516,133600,3487293940,5560,5560,5560,5560,126
|
|
20240516,133500,3486593380,5560,5560,5560,5560,1
|
|
20240516,133400,3486587820,5580,5560,5580,5560,325
|
|
20240516,133300,3484778820,5560,5560,5560,5560,1
|
|
20240516,133200,3484773260,5590,5570,5590,5570,11
|
|
20240516,133100,3484711970,5570,5570,5570,5570,0
|
|
20240516,133000,3484711970,5570,5570,5570,5570,0
|
|
20240516,132900,3484711970,5570,5570,5570,5570,56
|
|
20240516,132800,3484400050,5570,5570,5570,5570,49
|
|
20240516,132700,3484127120,5570,5570,5570,5570,0
|
|
20240516,132600,3484127120,5570,5580,5580,5570,100
|
|
20240516,132500,3483570090,5580,5580,5580,5580,97
|
|
20240516,132400,3483028830,5580,5580,5580,5580,20
|
|
20240516,132300,3482917230,5580,5580,5580,5580,50
|
|
20240516,132200,3482638230,5570,5570,5570,5560,160
|
|
20240516,132100,3481747330,5560,5570,5570,5560,1885
|
|
20240516,132000,3471248750,5560,5560,5560,5550,383
|
|
20240516,131900,3469119310,5550,5550,5550,5550,1379
|
|
20240516,131800,3461465860,5570,5570,5570,5570,50
|
|
20240516,131700,3461187360,5570,5540,5570,5540,201
|
|
20240516,131600,3460073790,5560,5560,5560,5560,652
|
|
20240516,131500,3456448670,5540,5550,5550,5540,4203
|
|
20240516,131400,3433126760,5550,5570,5570,5550,1363
|
|
20240516,131300,3425560810,5570,5560,5570,5540,8478
|
|
20240516,131200,3378536550,5570,5580,5590,5570,990
|
|
20240516,131100,3373021010,5590,5590,5590,5580,43
|
|
20240516,131000,3372780670,5590,5590,5590,5590,0
|
|
20240516,130900,3372780670,5590,5590,5590,5590,1
|
|
20240516,130800,3372775080,5580,5590,5590,5580,510
|
|
20240516,130700,3369928180,5580,5580,5580,5580,403
|
|
20240516,130600,3367679440,5580,5580,5580,5580,336
|
|
20240516,130500,3365804560,5590,5620,5620,5590,220
|
|
20240516,130400,3364572090,5620,5600,5630,5590,623
|
|
20240516,130300,3361085040,5600,5600,5610,5580,10476
|
|
20240516,130200,3302599580,5600,5600,5600,5580,1686
|
|
20240516,130100,3293179280,5600,5600,5600,5600,100
|
|
20240516,130000,3292619280,5600,5620,5630,5570,8081
|
|
20240516,125900,3247378420,5620,5640,5640,5620,978
|
|
20240516,125800,3241873300,5640,5620,5640,5620,201
|
|
20240516,125700,3240743660,5650,5640,5650,5620,2870
|
|
20240516,125600,3224574870,5640,5640,5640,5640,3
|
|
20240516,125500,3224557950,5640,5640,5640,5640,130
|
|
20240516,125400,3223824750,5640,5630,5640,5620,2767
|
|
20240516,125300,3208260930,5640,5650,5650,5640,1131
|
|
20240516,125200,3201882080,5650,5680,5680,5650,4112
|
|
20240516,125100,3178531550,5680,5640,5680,5640,2924
|
|
20240516,125000,3161979690,5640,5640,5640,5620,357
|
|
20240516,124900,3159966380,5620,5620,5630,5620,1199
|
|
20240516,124800,3153223440,5620,5630,5630,5620,32
|
|
20240516,124700,3153043290,5640,5640,5650,5640,1129
|
|
20240516,124600,3146675720,5640,5620,5640,5620,1918
|
|
20240516,124500,3135889960,5620,5620,5620,5620,5
|
|
20240516,124400,3135861860,5610,5600,5610,5600,535
|
|
20240516,124300,3132864290,5600,5600,5610,5600,1495
|
|
20240516,124200,3124491650,5600,5620,5620,5590,4578
|
|
20240516,124100,3098841980,5630,5620,5630,5620,314
|
|
20240516,124000,3097075170,5630,5630,5630,5630,0
|
|
20240516,123900,3097075170,5630,5620,5630,5610,1274
|
|
20240516,123800,3089916590,5620,5630,5630,5620,6
|
|
20240516,123700,3089882860,5610,5610,5630,5610,693
|
|
20240516,123600,3085995110,5630,5630,5630,5610,1185
|
|
20240516,123500,3079339040,5620,5610,5620,5610,1133
|
|
20240516,123400,3072975810,5610,5610,5610,5600,1242
|
|
20240516,123300,3066013080,5610,5620,5620,5600,3897
|
|
20240516,123200,3044135750,5620,5620,5630,5620,993
|
|
20240516,123100,3038555080,5630,5620,5630,5620,1676
|
|
20240516,123000,3029119940,5610,5620,5620,5610,1345
|
|
20240516,122900,3021568830,5630,5630,5630,5620,1191
|
|
20240516,122800,3014869380,5630,5620,5630,5620,1764
|
|
20240516,122700,3004948820,5650,5640,5650,5620,2352
|
|
20240516,122600,2991720400,5630,5620,5630,5610,3869
|
|
20240516,122500,2969981270,5630,5620,5670,5620,2761
|
|
20240516,122400,2954433230,5610,5650,5660,5610,5461
|
|
20240516,122300,2923698310,5630,5650,5650,5630,1918
|
|
20240516,122200,2912892990,5650,5690,5700,5600,9458
|
|
20240516,122100,2859590850,5690,5720,5720,5680,1842
|
|
20240516,122000,2849110820,5720,5720,5740,5670,8863
|
|
20240516,121900,2798345310,5730,5740,5750,5690,13370
|
|
20240516,121800,2721803430,5740,5670,5740,5670,18247
|
|
20240516,121700,2617592060,5670,5650,5670,5620,1515
|
|
20240516,121600,2609038890,5670,5660,5670,5620,9258
|
|
20240516,121500,2556841780,5670,5630,5710,5630,6777
|
|
20240516,121400,2518369780,5670,5660,5670,5620,3161
|
|
20240516,121300,2500560030,5660,5680,5680,5630,3653
|
|
20240516,121200,2479959170,5640,5690,5690,5640,2216
|
|
20240516,121100,2467427540,5690,5670,5700,5640,3993
|
|
20240516,121000,2444810570,5690,5700,5700,5600,12684
|
|
20240516,120900,2373071090,5690,5750,5750,5680,14291
|
|
20240516,120800,2291232510,5730,5610,5790,5580,32385
|
|
20240516,120700,2106035390,5590,5590,5620,5580,958
|
|
20240516,120600,2100673540,5590,5620,5620,5570,6354
|
|
20240516,120500,2065112660,5610,5670,5680,5610,7511
|
|
20240516,120400,2022733190,5670,5640,5670,5640,1467
|
|
20240516,120300,2014422880,5640,5630,5680,5630,7569
|
|
20240516,120200,1971628900,5630,5650,5720,5630,9820
|
|
20240516,120100,1916173150,5650,5720,5750,5630,17830
|
|
20240516,120000,1814476820,5720,5740,5750,5640,24034
|
|
20240516,115900,1677640460,5740,5770,5780,5710,24064
|
|
20240516,115800,1539389920,5760,5690,5820,5680,50795
|
|
20240516,115700,1246355390,5680,5690,5720,5610,12889
|
|
20240516,115600,1173321820,5700,5690,5720,5650,14256
|
|
20240516,115500,1092118750,5690,5670,5730,5670,30398
|
|
20240516,115400,918438130,5710,5600,5710,5570,27022
|
|
20240516,115300,765588420,5610,5600,5610,5590,239
|
|
20240516,115200,764249770,5600,5580,5610,5580,5274
|
|
20240516,115100,734713190,5570,5570,5580,5540,1944
|
|
20240516,115000,723907580,5570,5570,5570,5570,1
|
|
20240516,114900,723902010,5570,5600,5600,5570,1339
|
|
20240516,114800,716441890,5600,5600,5600,5600,424
|
|
20240516,114700,714067490,5570,5580,5610,5570,4857
|
|
20240516,114600,686892010,5580,5590,5590,5580,675
|
|
20240516,114500,683124870,5590,5570,5590,5560,7501
|
|
20240516,114400,641222430,5560,5590,5600,5560,2318
|
|
20240516,114300,628258770,5590,5560,5590,5560,892
|
|
20240516,114200,623276270,5520,5590,5600,5520,12496
|
|
20240516,114100,553583610,5600,5600,5610,5590,4907
|
|
20240516,114000,526060160,5610,5600,5610,5580,4966
|
|
20240516,113900,498259650,5600,5580,5610,5580,6150
|
|
20240516,113800,463830080,5580,5570,5600,5570,7530
|
|
20240516,113700,421749990,5570,5550,5580,5550,2076
|
|
20240516,113600,410185990,5550,5550,5550,5540,864
|
|
20240516,113500,405390880,5550,5530,5550,5530,510
|
|
20240516,113400,402563890,5520,5530,5540,5520,2054
|
|
20240516,113300,391221940,5530,5520,5530,5510,1102
|
|
20240516,113200,385141840,5510,5520,5520,5510,541
|
|
20240516,113100,382160830,5540,5540,5540,5520,2154
|
|
20240516,113000,370268730,5540,5560,5560,5520,872
|
|
20240516,112900,365444980,5560,5570,5570,5520,294
|
|
20240516,112800,363816200,5570,5550,5570,5540,3479
|
|
20240516,112700,344484100,5540,5530,5540,5530,2002
|
|
20240516,112600,333395450,5520,5510,5520,5500,488
|
|
20240516,112500,330706350,5510,5510,5510,5500,1328
|
|
20240516,112400,323396710,5500,5530,5560,5470,12614
|
|
20240516,112300,253549580,5530,5490,5530,5490,6185
|
|
20240516,112200,219435350,5490,5490,5490,5490,0
|
|
20240516,112100,219435350,5490,5490,5490,5470,68
|
|
20240516,112000,219063020,5490,5490,5490,5490,16
|
|
20240516,111900,218975180,5480,5480,5480,5480,300
|
|
20240516,111800,217331180,5490,5490,5490,5490,250
|
|
20240516,111700,215958680,5500,5500,5500,5500,529
|
|
20240516,111600,213049180,5500,5490,5500,5490,133
|
|
20240516,111500,212318680,5490,5490,5490,5490,0
|
|
20240516,111400,212318680,5490,5490,5490,5490,1
|
|
20240516,111300,212313190,5480,5470,5480,5470,687
|
|
20240516,111200,208554930,5480,5480,5480,5480,42
|
|
20240516,111100,208324770,5480,5480,5480,5480,530
|
|
20240516,111000,205420370,5490,5490,5490,5490,3
|
|
20240516,110900,205403900,5490,5500,5500,5490,1108
|
|
20240516,110800,199310000,5500,5500,5500,5500,820
|
|
20240516,110700,194800000,5490,5490,5490,5490,82
|
|
20240516,110600,194349820,5480,5480,5480,5480,0
|
|
20240516,110500,194349820,5480,5480,5480,5480,0
|
|
20240516,110400,194349820,5480,5480,5480,5480,938
|
|
20240516,110300,189209580,5490,5490,5490,5490,300
|
|
20240516,110200,187562580,5490,5490,5500,5490,465
|
|
20240516,110100,185008880,5500,5490,5500,5490,3444
|
|
20240516,110000,166082460,5490,5490,5500,5490,3225
|
|
20240516,105900,148371010,5490,5480,5490,5480,610
|
|
20240516,105800,145023210,5490,5470,5490,5470,1263
|
|
20240516,105700,138097540,5470,5470,5470,5470,1
|
|
20240516,105600,138092070,5480,5480,5480,5480,74
|
|
20240516,105500,137686550,5480,5480,5480,5480,10
|
|
20240516,105400,137631750,5470,5470,5480,5470,2100
|
|
20240516,105300,126139630,5460,5460,5460,5460,10
|
|
20240516,105200,126085030,5460,5450,5460,5450,385
|
|
20240516,105100,123983030,5460,5460,5460,5460,18
|
|
20240516,105000,123884750,5460,5460,5460,5460,0
|
|
20240516,104900,123884750,5460,5460,5460,5460,8
|
|
20240516,104800,123841070,5460,5460,5460,5460,0
|
|
20240516,104700,123841070,5460,5460,5460,5460,40
|
|
20240516,104600,123622670,5460,5460,5460,5460,0
|
|
20240516,104500,123622670,5460,5450,5460,5450,61
|
|
20240516,104400,123289620,5450,5450,5450,5450,0
|
|
20240516,104300,123289620,5450,5450,5450,5450,0
|
|
20240516,104200,123289620,5450,5450,5450,5450,0
|
|
20240516,104100,123289620,5450,5450,5450,5450,100
|
|
20240516,104000,122744620,5450,5460,5460,5450,440
|
|
20240516,103900,120345620,5460,5460,5460,5460,0
|
|
20240516,103800,120345620,5460,5460,5460,5460,0
|
|
20240516,103700,120345620,5460,5460,5460,5460,0
|
|
20240516,103600,120345620,5460,5460,5460,5460,0
|
|
20240516,103500,120345620,5460,5460,5460,5460,0
|
|
20240516,103400,120345620,5460,5460,5460,5460,5
|
|
20240516,103300,120318320,5460,5460,5460,5460,35
|
|
20240516,103200,120127220,5460,5460,5460,5460,215
|
|
20240516,103100,118953320,5460,5460,5460,5460,0
|
|
20240516,103000,118953320,5460,5460,5460,5460,0
|
|
20240516,102900,118953320,5460,5460,5460,5460,0
|
|
20240516,102800,118953320,5460,5460,5460,5460,1968
|
|
20240516,102700,108208040,5460,5460,5460,5460,386
|
|
20240516,102600,106100480,5470,5470,5470,5470,0
|
|
20240516,102500,106100480,5470,5470,5470,5470,0
|
|
20240516,102400,106100480,5470,5470,5470,5470,10
|
|
20240516,102300,106045780,5470,5470,5470,5470,0
|
|
20240516,102200,106045780,5470,5470,5470,5470,40
|
|
20240516,102100,105826980,5470,5470,5470,5470,1
|
|
20240516,102000,105821510,5470,5470,5470,5470,1
|
|
20240516,101900,105816040,5470,5470,5470,5470,0
|
|
20240516,101800,105816040,5470,5460,5470,5460,760
|
|
20240516,101700,101658870,5470,5470,5470,5470,0
|
|
20240516,101600,101658870,5470,5470,5470,5470,1
|
|
20240516,101500,101653400,5460,5460,5460,5460,0
|
|
20240516,101400,101653400,5460,5460,5460,5460,0
|
|
20240516,101300,101653400,5460,5460,5460,5460,0
|
|
20240516,101200,101653400,5460,5460,5460,5460,183
|
|
20240516,101100,100654220,5460,5470,5470,5460,209
|
|
20240516,101000,99512990,5470,5470,5470,5470,207
|
|
20240516,100900,98380700,5460,5460,5460,5460,0
|
|
20240516,100800,98380700,5460,5460,5460,5460,10
|
|
20240516,100700,98326100,5470,5470,5470,5470,9
|
|
20240516,100600,98276870,5470,5460,5470,5460,3
|
|
20240516,100500,98260480,5460,5460,5460,5460,0
|
|
20240516,100400,98260480,5460,5460,5460,5460,123
|
|
20240516,100300,97588900,5470,5470,5470,5470,10
|
|
20240516,100200,97534200,5470,5470,5470,5470,10
|
|
20240516,100100,97479500,5460,5470,5470,5460,19
|
|
20240516,100000,97375730,5470,5470,5470,5470,5
|
|
20240516,095900,97348380,5460,5460,5460,5460,3
|
|
20240516,095800,97332000,5460,5470,5470,5460,499
|
|
20240516,095700,94607450,5470,5470,5470,5470,6
|
|
20240516,095600,94574630,5470,5470,5470,5470,2
|
|
20240516,095500,94563690,5450,5450,5450,5450,50
|
|
20240516,095400,94291190,5460,5460,5460,5460,208
|
|
20240516,095300,93155510,5460,5460,5460,5460,3
|
|
20240516,095200,93139130,5470,5470,5470,5470,0
|
|
20240516,095100,93139130,5470,5460,5470,5460,300
|
|
20240516,095000,91498140,5450,5450,5450,5450,0
|
|
20240516,094900,91498140,5450,5450,5450,5450,0
|
|
20240516,094800,91498140,5450,5450,5450,5450,2
|
|
20240516,094700,91487240,5450,5450,5460,5450,56
|
|
20240516,094600,91182030,5460,5460,5460,5460,794
|
|
20240516,094500,86846790,5460,5460,5460,5460,103
|
|
20240516,094400,86284410,5470,5470,5470,5470,0
|
|
20240516,094300,86284410,5470,5470,5470,5470,5
|
|
20240516,094200,86257060,5470,5470,5470,5470,0
|
|
20240516,094100,86257060,5470,5470,5470,5470,2100
|
|
20240516,094000,74770060,5470,5470,5470,5470,50
|
|
20240516,093900,74496560,5460,5460,5460,5460,958
|
|
20240516,093800,69265880,5470,5470,5470,5470,50
|
|
20240516,093700,68992380,5470,5460,5470,5460,133
|
|
20240516,093600,68265200,5460,5460,5460,5460,0
|
|
20240516,093500,68265200,5460,5460,5460,5460,1290
|
|
20240516,093400,61221800,5460,5460,5460,5460,1005
|
|
20240516,093300,55734500,5460,5460,5460,5460,630
|
|
20240516,093200,52294700,5460,5460,5460,5460,100
|
|
20240516,093100,51748700,5460,5460,5460,5460,0
|
|
20240516,093000,51748700,5460,5460,5460,5460,630
|
|
20240516,092900,48308900,5450,5450,5450,5450,20
|
|
20240516,092800,48199900,5450,5450,5450,5450,1758
|
|
20240516,092700,38618800,5460,5470,5470,5450,993
|
|
20240516,092600,33202050,5460,5460,5460,5460,2
|
|
20240516,092500,33191130,5460,5460,5460,5460,1
|
|
20240516,092400,33185670,5470,5470,5470,5470,0
|
|
20240516,092300,33185670,5470,5470,5470,5470,0
|
|
20240516,092200,33185670,5470,5470,5470,5470,57
|
|
20240516,092100,32873880,5450,5450,5450,5450,1
|
|
20240516,092000,32868430,5440,5440,5440,5440,0
|
|
20240516,091900,32868430,5440,5440,5440,5440,0
|
|
20240516,091800,32868430,5440,5440,5440,5440,370
|
|
20240516,091700,30855630,5440,5440,5440,5440,71
|
|
20240516,091600,30469390,5440,5440,5440,5440,175
|
|
20240516,091500,29517390,5440,5460,5460,5440,320
|
|
20240516,091400,27776090,5460,5460,5460,5460,0
|
|
20240516,091300,27776090,5460,5460,5460,5460,0
|
|
20240516,091200,27776090,5460,5470,5480,5460,621
|
|
20240516,091100,24375260,5470,5470,5470,5470,312
|
|
20240516,091000,22668620,5470,5460,5470,5460,658
|
|
20240516,090900,19069560,5460,5450,5460,5430,466
|
|
20240516,090800,16529740,5420,5420,5420,5420,0
|
|
20240516,090700,16529740,5420,5430,5430,5420,120
|
|
20240516,090600,15879330,5420,5460,5460,5420,917
|
|
20240516,090500,10887710,5460,5460,5460,5460,0
|
|
20240516,090400,10887710,5460,5450,5460,5450,841
|
|
20240516,090300,6303940,5440,5440,5440,5440,140
|
|
20240516,090200,5542340,5420,5460,5460,5420,50
|
|
20240516,090100,5270540,5420,5450,5450,5420,191
|
|
20240516,090000,4235260,5420,5430,5450,5420,780
|