628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,192500,284147010,5240,5240,5240,5240,515
|
|
20240516,192400,284147010,5240,5240,5240,5240,0
|
|
20240516,192300,284147010,5240,5240,5240,5240,0
|
|
20240516,192200,284147010,5240,5240,5240,5240,0
|
|
20240516,192100,284147010,5240,5240,5240,5240,0
|
|
20240516,192000,284147010,5240,5240,5240,5240,0
|
|
20240516,191900,284147010,5240,5240,5240,5240,0
|
|
20240516,191800,284147010,5240,5240,5240,5240,0
|
|
20240516,191700,284147010,5240,5240,5240,5240,0
|
|
20240516,191600,284147010,5240,5240,5240,5240,0
|
|
20240516,191500,284147010,5240,5240,5240,5240,0
|
|
20240516,191400,284147010,5240,5240,5240,5240,0
|
|
20240516,191300,284147010,5240,5240,5240,5240,0
|
|
20240516,191200,284147010,5240,5240,5240,5240,0
|
|
20240516,191100,284147010,5240,5240,5240,5240,0
|
|
20240516,191000,284147010,5240,5240,5240,5240,0
|
|
20240516,190900,284147010,5240,5240,5240,5240,0
|
|
20240516,190800,284147010,5240,5240,5240,5240,0
|
|
20240516,190700,284147010,5240,5240,5240,5240,0
|
|
20240516,190600,284147010,5240,5240,5240,5240,0
|
|
20240516,190500,284147010,5240,5240,5240,5240,0
|
|
20240516,190400,284147010,5240,5240,5240,5240,0
|
|
20240516,190300,284147010,5240,5240,5240,5240,0
|
|
20240516,190200,284147010,5240,5240,5240,5240,0
|
|
20240516,190100,284147010,5240,5240,5240,5240,0
|
|
20240516,190000,284147010,5240,5240,5240,5240,0
|
|
20240516,185900,284147010,5240,5240,5240,5240,0
|
|
20240516,185800,284147010,5240,5240,5240,5240,0
|
|
20240516,185700,284147010,5240,5240,5240,5240,0
|
|
20240516,185600,284147010,5240,5240,5240,5240,0
|
|
20240516,185500,284147010,5240,5240,5240,5240,515
|
|
20240516,185400,284147010,5240,5240,5240,5240,0
|
|
20240516,185300,284147010,5240,5240,5240,5240,0
|
|
20240516,185200,284147010,5240,5240,5240,5240,0
|
|
20240516,185100,284147010,5240,5240,5240,5240,0
|
|
20240516,185000,284147010,5240,5240,5240,5240,0
|
|
20240516,184900,284147010,5240,5240,5240,5240,0
|
|
20240516,184800,284147010,5240,5240,5240,5240,0
|
|
20240516,184700,284147010,5240,5240,5240,5240,0
|
|
20240516,184600,284147010,5240,5240,5240,5240,0
|
|
20240516,184500,284147010,5240,5240,5240,5240,0
|
|
20240516,184400,284147010,5240,5240,5240,5240,0
|
|
20240516,184300,284147010,5240,5240,5240,5240,0
|
|
20240516,184200,284147010,5240,5240,5240,5240,0
|
|
20240516,184100,284147010,5240,5240,5240,5240,0
|
|
20240516,184000,284147010,5240,5240,5240,5240,0
|
|
20240516,183900,284147010,5240,5240,5240,5240,0
|
|
20240516,183800,284147010,5240,5240,5240,5240,0
|
|
20240516,183700,284147010,5240,5240,5240,5240,0
|
|
20240516,183600,284147010,5240,5240,5240,5240,0
|
|
20240516,183500,284147010,5240,5240,5240,5240,0
|
|
20240516,183400,284147010,5240,5240,5240,5240,0
|
|
20240516,183300,284147010,5240,5240,5240,5240,0
|
|
20240516,183200,284147010,5240,5240,5240,5240,0
|
|
20240516,183100,284147010,5240,5240,5240,5240,0
|
|
20240516,183000,284147010,5240,5240,5240,5240,0
|
|
20240516,182900,284147010,5240,5240,5240,5240,0
|
|
20240516,182800,284147010,5240,5240,5240,5240,0
|
|
20240516,182700,284147010,5240,5240,5240,5240,0
|
|
20240516,182600,284147010,5240,5240,5240,5240,0
|
|
20240516,182500,284147010,5240,5240,5240,5240,515
|
|
20240516,182400,284147010,5240,5240,5240,5240,0
|
|
20240516,182300,284147010,5240,5240,5240,5240,0
|
|
20240516,182200,284147010,5240,5240,5240,5240,0
|
|
20240516,182100,284147010,5240,5240,5240,5240,0
|
|
20240516,182000,284147010,5240,5240,5240,5240,0
|
|
20240516,181900,284147010,5240,5240,5240,5240,0
|
|
20240516,181800,284147010,5240,5240,5240,5240,0
|
|
20240516,181700,284147010,5240,5240,5240,5240,0
|
|
20240516,181600,284147010,5240,5240,5240,5240,0
|
|
20240516,181500,284147010,5240,5240,5240,5240,0
|
|
20240516,181400,284147010,5240,5240,5240,5240,0
|
|
20240516,181300,284147010,5240,5240,5240,5240,0
|
|
20240516,181200,284147010,5240,5240,5240,5240,0
|
|
20240516,181100,284147010,5240,5240,5240,5240,0
|
|
20240516,181000,284147010,5240,5240,5240,5240,0
|
|
20240516,180900,284147010,5240,5240,5240,5240,0
|
|
20240516,180800,284147010,5240,5240,5240,5240,0
|
|
20240516,180700,284147010,5240,5240,5240,5240,0
|
|
20240516,180600,284147010,5240,5240,5240,5240,0
|
|
20240516,180500,284147010,5240,5240,5240,5240,0
|
|
20240516,180400,284147010,5240,5240,5240,5240,0
|
|
20240516,180300,284147010,5240,5240,5240,5240,0
|
|
20240516,180200,284147010,5240,5240,5240,5240,0
|
|
20240516,180100,284147010,5240,5240,5240,5240,0
|
|
20240516,180000,284147010,5240,5240,5240,5240,0
|
|
20240516,175900,284147010,5240,5240,5240,5240,0
|
|
20240516,175800,284147010,5240,5240,5240,5240,0
|
|
20240516,175700,284147010,5240,5240,5240,5240,0
|
|
20240516,175600,284147010,5240,5240,5240,5240,0
|
|
20240516,175500,284147010,5240,5240,5240,5240,515
|
|
20240516,175400,284147010,5240,5240,5240,5240,0
|
|
20240516,175300,284147010,5240,5240,5240,5240,0
|
|
20240516,175200,284147010,5240,5240,5240,5240,0
|
|
20240516,175100,284147010,5240,5240,5240,5240,0
|
|
20240516,175000,284147010,5240,5240,5240,5240,0
|
|
20240516,174900,284147010,5240,5240,5240,5240,0
|
|
20240516,174800,284147010,5240,5240,5240,5240,0
|
|
20240516,174700,284147010,5240,5240,5240,5240,0
|
|
20240516,174600,284147010,5240,5240,5240,5240,0
|
|
20240516,174500,284147010,5240,5240,5240,5240,0
|
|
20240516,174400,284147010,5240,5240,5240,5240,0
|
|
20240516,174300,284147010,5240,5240,5240,5240,0
|
|
20240516,174200,284147010,5240,5240,5240,5240,0
|
|
20240516,174100,284147010,5240,5240,5240,5240,0
|
|
20240516,174000,284147010,5240,5240,5240,5240,0
|
|
20240516,173900,284147010,5240,5240,5240,5240,0
|
|
20240516,173800,284147010,5240,5240,5240,5240,0
|
|
20240516,173700,284147010,5240,5240,5240,5240,0
|
|
20240516,173600,284147010,5240,5240,5240,5240,0
|
|
20240516,173500,284147010,5240,5240,5240,5240,0
|
|
20240516,173400,284147010,5240,5240,5240,5240,0
|
|
20240516,173300,284147010,5240,5240,5240,5240,0
|
|
20240516,173200,284147010,5240,5240,5240,5240,0
|
|
20240516,173100,284147010,5240,5240,5240,5240,0
|
|
20240516,173000,284147010,5240,5240,5240,5240,0
|
|
20240516,172900,284147010,5240,5240,5240,5240,0
|
|
20240516,172800,284147010,5240,5240,5240,5240,0
|
|
20240516,172700,284147010,5240,5240,5240,5240,0
|
|
20240516,172600,284147010,5240,5240,5240,5240,0
|
|
20240516,172500,284147010,5240,5240,5240,5240,515
|
|
20240516,172400,284147010,5240,5240,5240,5240,0
|
|
20240516,172300,284147010,5240,5240,5240,5240,0
|
|
20240516,172200,284147010,5240,5240,5240,5240,0
|
|
20240516,172100,284147010,5240,5240,5240,5240,0
|
|
20240516,172000,284147010,5240,5240,5240,5240,0
|
|
20240516,171900,284147010,5240,5240,5240,5240,0
|
|
20240516,171800,284147010,5240,5240,5240,5240,0
|
|
20240516,171700,284147010,5240,5240,5240,5240,0
|
|
20240516,171600,284147010,5240,5240,5240,5240,0
|
|
20240516,171500,284147010,5240,5240,5240,5240,0
|
|
20240516,171400,284147010,5240,5240,5240,5240,0
|
|
20240516,171300,284147010,5240,5240,5240,5240,0
|
|
20240516,171200,284147010,5240,5240,5240,5240,0
|
|
20240516,171100,284147010,5240,5240,5240,5240,0
|
|
20240516,171000,284147010,5240,5240,5240,5240,0
|
|
20240516,170900,284147010,5240,5240,5240,5240,0
|
|
20240516,170800,284147010,5240,5240,5240,5240,0
|
|
20240516,170700,284147010,5240,5240,5240,5240,0
|
|
20240516,170600,284147010,5240,5240,5240,5240,0
|
|
20240516,170500,284147010,5240,5240,5240,5240,0
|
|
20240516,170400,284147010,5240,5240,5240,5240,0
|
|
20240516,170300,284147010,5240,5240,5240,5240,0
|
|
20240516,170200,284147010,5240,5240,5240,5240,0
|
|
20240516,170100,284147010,5240,5240,5240,5240,0
|
|
20240516,170000,284147010,5240,5240,5240,5240,0
|
|
20240516,165900,284147010,5240,5240,5240,5240,0
|
|
20240516,165800,284147010,5240,5240,5240,5240,0
|
|
20240516,165700,284147010,5240,5240,5240,5240,0
|
|
20240516,165600,284147010,5240,5240,5240,5240,0
|
|
20240516,165500,284147010,5240,5240,5240,5240,515
|
|
20240516,165400,284147010,5240,5240,5240,5240,0
|
|
20240516,165300,284147010,5240,5240,5240,5240,0
|
|
20240516,165200,284147010,5240,5240,5240,5240,0
|
|
20240516,165100,284147010,5240,5240,5240,5240,0
|
|
20240516,165000,284147010,5240,5240,5240,5240,0
|
|
20240516,164900,284147010,5240,5240,5240,5240,0
|
|
20240516,164800,284147010,5240,5240,5240,5240,0
|
|
20240516,164700,284147010,5240,5240,5240,5240,0
|
|
20240516,164600,284147010,5240,5240,5240,5240,0
|
|
20240516,164500,284147010,5240,5240,5240,5240,0
|
|
20240516,164400,284147010,5240,5240,5240,5240,0
|
|
20240516,164300,284147010,5240,5240,5240,5240,0
|
|
20240516,164200,284147010,5240,5240,5240,5240,0
|
|
20240516,164100,284147010,5240,5240,5240,5240,0
|
|
20240516,164000,284147010,5240,5240,5240,5240,0
|
|
20240516,163900,284147010,5240,5240,5240,5240,0
|
|
20240516,163800,284147010,5240,5240,5240,5240,0
|
|
20240516,163700,284147010,5240,5240,5240,5240,0
|
|
20240516,163600,284147010,5240,5240,5240,5240,0
|
|
20240516,163500,284147010,5240,5240,5240,5240,0
|
|
20240516,163400,284147010,5240,5240,5240,5240,0
|
|
20240516,163300,284147010,5240,5240,5240,5240,0
|
|
20240516,163200,284147010,5240,5240,5240,5240,0
|
|
20240516,163100,284147010,5240,5240,5240,5240,0
|
|
20240516,163000,284147010,5240,5240,5240,5240,0
|
|
20240516,162900,284147010,5240,5240,5240,5240,0
|
|
20240516,162800,284147010,5240,5240,5240,5240,0
|
|
20240516,162700,284147010,5240,5240,5240,5240,0
|
|
20240516,162600,284147010,5240,5240,5240,5240,0
|
|
20240516,162500,284147010,5240,5240,5240,5240,515
|
|
20240516,162400,284147010,5240,5240,5240,5240,0
|
|
20240516,162300,284147010,5240,5240,5240,5240,0
|
|
20240516,162200,284147010,5240,5240,5240,5240,0
|
|
20240516,162100,284147010,5240,5240,5240,5240,0
|
|
20240516,162000,284147010,5240,5240,5240,5240,0
|
|
20240516,161900,284147010,5240,5240,5240,5240,0
|
|
20240516,161800,284147010,5240,5240,5240,5240,0
|
|
20240516,161700,284147010,5240,5240,5240,5240,0
|
|
20240516,161600,284147010,5240,5240,5240,5240,0
|
|
20240516,161500,284147010,5240,5240,5240,5240,0
|
|
20240516,161400,284147010,5240,5240,5240,5240,0
|
|
20240516,161300,284147010,5240,5240,5240,5240,0
|
|
20240516,161200,284147010,5240,5240,5240,5240,0
|
|
20240516,161100,284147010,5240,5240,5240,5240,0
|
|
20240516,161000,284147010,5240,5240,5240,5240,0
|
|
20240516,160900,284147010,5240,5240,5240,5240,0
|
|
20240516,160800,284147010,5240,5240,5240,5240,0
|
|
20240516,160700,284147010,5240,5240,5240,5240,0
|
|
20240516,160600,284147010,5240,5240,5240,5240,0
|
|
20240516,160500,284147010,5240,5240,5240,5240,0
|
|
20240516,160400,284147010,5240,5240,5240,5240,0
|
|
20240516,160300,284147010,5240,5240,5240,5240,0
|
|
20240516,160200,284147010,5240,5240,5240,5240,0
|
|
20240516,160100,284147010,5240,5240,5240,5240,0
|
|
20240516,160000,284147010,5240,5240,5240,5240,0
|
|
20240516,155900,284147010,5240,5240,5240,5240,0
|
|
20240516,155800,284147010,5240,5240,5240,5240,0
|
|
20240516,155700,284147010,5240,5240,5240,5240,0
|
|
20240516,155600,284147010,5240,5240,5240,5240,0
|
|
20240516,155500,284147010,5240,5240,5240,5240,515
|
|
20240516,155400,284147010,5240,5240,5240,5240,0
|
|
20240516,155300,284147010,5240,5240,5240,5240,0
|
|
20240516,155200,284147010,5240,5240,5240,5240,0
|
|
20240516,155100,284147010,5240,5240,5240,5240,0
|
|
20240516,155000,284147010,5240,5240,5240,5240,0
|
|
20240516,154900,284147010,5240,5240,5240,5240,0
|
|
20240516,154800,284147010,5240,5240,5240,5240,0
|
|
20240516,154700,284147010,5240,5240,5240,5240,0
|
|
20240516,154600,284147010,5240,5240,5240,5240,0
|
|
20240516,154500,284147010,5240,5240,5240,5240,0
|
|
20240516,154400,284147010,5240,5240,5240,5240,0
|
|
20240516,154300,284147010,5240,5240,5240,5240,0
|
|
20240516,154200,284147010,5240,5240,5240,5240,0
|
|
20240516,154100,284147010,5240,5240,5240,5240,0
|
|
20240516,154000,284147010,5240,5240,5240,5240,0
|
|
20240516,153900,284147010,5240,5240,5240,5240,0
|
|
20240516,153800,284147010,5240,5240,5240,5240,0
|
|
20240516,153700,284147010,5240,5240,5240,5240,0
|
|
20240516,153600,284147010,5240,5240,5240,5240,0
|
|
20240516,153500,284147010,5240,5240,5240,5240,0
|
|
20240516,153400,284147010,5240,5240,5240,5240,0
|
|
20240516,153300,284147010,5240,5240,5240,5240,0
|
|
20240516,153200,284147010,5240,5240,5240,5240,0
|
|
20240516,153100,284147010,5240,5240,5240,5240,0
|
|
20240516,153000,284147010,5240,5240,5240,5240,515
|
|
20240516,152900,281448410,5250,5250,5250,5250,0
|
|
20240516,152800,281448410,5250,5250,5250,5250,0
|
|
20240516,152700,281448410,5250,5250,5250,5250,0
|
|
20240516,152600,281448410,5250,5250,5250,5250,0
|
|
20240516,152500,281448410,5250,5250,5250,5250,0
|
|
20240516,152400,281448410,5250,5250,5250,5250,0
|
|
20240516,152300,281448410,5250,5250,5250,5250,0
|
|
20240516,152200,281448410,5250,5250,5250,5250,0
|
|
20240516,152100,281448410,5250,5250,5250,5250,0
|
|
20240516,152000,281448410,5250,5250,5250,5250,0
|
|
20240516,151900,281448410,5250,5250,5250,5250,522
|
|
20240516,151800,278707910,5250,5250,5250,5250,10
|
|
20240516,151700,278655410,5250,5250,5250,5250,82
|
|
20240516,151600,278224910,5260,5260,5260,5260,10
|
|
20240516,151500,278172310,5260,5260,5260,5260,0
|
|
20240516,151400,278172310,5260,5260,5260,5260,0
|
|
20240516,151300,278172310,5260,5260,5260,5260,1
|
|
20240516,151200,278167050,5260,5260,5260,5260,22
|
|
20240516,151100,278051330,5260,5260,5260,5260,0
|
|
20240516,151000,278051330,5260,5260,5260,5260,0
|
|
20240516,150900,278051330,5260,5260,5260,5260,0
|
|
20240516,150800,278051330,5260,5260,5260,5260,0
|
|
20240516,150700,278051330,5260,5260,5260,5260,12
|
|
20240516,150600,277988210,5250,5250,5250,5250,0
|
|
20240516,150500,277988210,5250,5250,5250,5250,10
|
|
20240516,150400,277935710,5250,5250,5250,5250,5
|
|
20240516,150300,277909460,5250,5250,5250,5250,70
|
|
20240516,150200,277541960,5250,5250,5250,5250,0
|
|
20240516,150100,277541960,5250,5250,5250,5250,0
|
|
20240516,150000,277541960,5250,5250,5250,5250,0
|
|
20240516,145900,277541960,5250,5250,5250,5250,0
|
|
20240516,145800,277541960,5250,5250,5250,5250,0
|
|
20240516,145700,277541960,5250,5250,5250,5250,300
|
|
20240516,145600,275966960,5250,5250,5250,5250,0
|
|
20240516,145500,275966960,5250,5250,5250,5250,0
|
|
20240516,145400,275966960,5250,5250,5250,5250,0
|
|
20240516,145300,275966960,5250,5250,5250,5250,105
|
|
20240516,145200,275415710,5260,5260,5260,5260,1
|
|
20240516,145100,275410450,5260,5260,5260,5260,0
|
|
20240516,145000,275410450,5260,5260,5260,5260,1
|
|
20240516,144900,275405190,5260,5260,5260,5260,0
|
|
20240516,144800,275405190,5260,5260,5260,5260,0
|
|
20240516,144700,275405190,5260,5260,5260,5260,297
|
|
20240516,144600,273842970,5250,5250,5250,5250,0
|
|
20240516,144500,273842970,5250,5250,5250,5250,0
|
|
20240516,144400,273842970,5250,5250,5250,5250,0
|
|
20240516,144300,273842970,5250,5250,5250,5250,0
|
|
20240516,144200,273842970,5250,5250,5250,5250,288
|
|
20240516,144100,272330970,5250,5250,5250,5250,95
|
|
20240516,144000,271832220,5250,5250,5250,5250,210
|
|
20240516,143900,270729720,5250,5250,5250,5250,0
|
|
20240516,143800,270729720,5250,5250,5250,5250,2816
|
|
20240516,143700,255945720,5250,5250,5250,5250,0
|
|
20240516,143600,255945720,5250,5250,5250,5250,11
|
|
20240516,143500,255887970,5250,5250,5250,5250,222
|
|
20240516,143400,254722470,5250,5250,5250,5250,83
|
|
20240516,143300,254286720,5250,5250,5250,5250,0
|
|
20240516,143200,254286720,5250,5250,5250,5250,0
|
|
20240516,143100,254286720,5250,5250,5250,5250,200
|
|
20240516,143000,253236720,5260,5260,5260,5260,0
|
|
20240516,142900,253236720,5260,5260,5260,5260,0
|
|
20240516,142800,253236720,5260,5260,5260,5260,0
|
|
20240516,142700,253236720,5260,5260,5260,5260,96
|
|
20240516,142600,252731760,5250,5250,5250,5250,207
|
|
20240516,142500,251645010,5250,5250,5250,5250,0
|
|
20240516,142400,251645010,5250,5250,5250,5250,55
|
|
20240516,142300,251356260,5260,5260,5260,5260,0
|
|
20240516,142200,251356260,5260,5260,5260,5260,0
|
|
20240516,142100,251356260,5260,5260,5260,5260,0
|
|
20240516,142000,251356260,5260,5260,5260,5260,100
|
|
20240516,141900,250830260,5260,5260,5260,5260,0
|
|
20240516,141800,250830260,5260,5260,5260,5260,104
|
|
20240516,141700,250283220,5260,5260,5260,5260,24
|
|
20240516,141600,250156980,5260,5260,5260,5260,0
|
|
20240516,141500,250156980,5260,5260,5260,5260,0
|
|
20240516,141400,250156980,5260,5260,5260,5260,2000
|
|
20240516,141300,239636980,5260,5260,5260,5260,0
|
|
20240516,141200,239636980,5260,5260,5260,5260,0
|
|
20240516,141100,239636980,5260,5260,5260,5260,0
|
|
20240516,141000,239636980,5260,5260,5260,5260,28
|
|
20240516,140900,239489700,5250,5250,5250,5250,5
|
|
20240516,140800,239463450,5250,5250,5250,5250,0
|
|
20240516,140700,239463450,5250,5250,5250,5250,200
|
|
20240516,140600,238413450,5250,5250,5250,5250,0
|
|
20240516,140500,238413450,5250,5250,5250,5250,0
|
|
20240516,140400,238413450,5250,5250,5250,5250,4
|
|
20240516,140300,238392450,5250,5250,5250,5250,4
|
|
20240516,140200,238371450,5250,5250,5250,5250,360
|
|
20240516,140100,236481450,5260,5260,5260,5260,0
|
|
20240516,140000,236481450,5260,5260,5260,5260,0
|
|
20240516,135900,236481450,5260,5260,5260,5260,29
|
|
20240516,135800,236328910,5250,5250,5250,5250,19
|
|
20240516,135700,236229160,5250,5250,5250,5250,0
|
|
20240516,135600,236229160,5250,5250,5250,5250,0
|
|
20240516,135500,236229160,5250,5250,5250,5250,0
|
|
20240516,135400,236229160,5250,5250,5250,5250,0
|
|
20240516,135300,236229160,5250,5250,5250,5250,190
|
|
20240516,135200,235231660,5250,5250,5250,5250,0
|
|
20240516,135100,235231660,5250,5250,5250,5250,190
|
|
20240516,135000,234234160,5250,5250,5250,5250,168
|
|
20240516,134900,233352160,5260,5260,5260,5260,100
|
|
20240516,134800,232826160,5260,5260,5260,5260,0
|
|
20240516,134700,232826160,5260,5260,5260,5260,0
|
|
20240516,134600,232826160,5260,5260,5260,5260,9
|
|
20240516,134500,232778820,5260,5260,5260,5260,0
|
|
20240516,134400,232778820,5260,5260,5260,5260,0
|
|
20240516,134300,232778820,5260,5260,5260,5260,0
|
|
20240516,134200,232778820,5260,5250,5260,5250,11
|
|
20240516,134100,232721050,5260,5260,5260,5260,0
|
|
20240516,134000,232721050,5260,5260,5260,5260,1
|
|
20240516,133900,232715790,5240,5240,5240,5240,0
|
|
20240516,133800,232715790,5240,5240,5240,5240,0
|
|
20240516,133700,232715790,5240,5240,5240,5240,0
|
|
20240516,133600,232715790,5240,5240,5240,5240,0
|
|
20240516,133500,232715790,5240,5240,5240,5240,0
|
|
20240516,133400,232715790,5240,5240,5240,5240,0
|
|
20240516,133300,232715790,5240,5240,5240,5240,30
|
|
20240516,133200,232558590,5250,5250,5250,5250,0
|
|
20240516,133100,232558590,5250,5250,5250,5250,1597
|
|
20240516,133000,224174340,5250,5250,5250,5250,2
|
|
20240516,132900,224163840,5240,5240,5240,5240,0
|
|
20240516,132800,224163840,5240,5240,5240,5240,0
|
|
20240516,132700,224163840,5240,5240,5240,5240,19
|
|
20240516,132600,224064280,5250,5250,5250,5250,0
|
|
20240516,132500,224064280,5250,5250,5250,5250,0
|
|
20240516,132400,224064280,5250,5250,5250,5250,0
|
|
20240516,132300,224064280,5250,5250,5250,5250,0
|
|
20240516,132200,224064280,5250,5250,5250,5250,0
|
|
20240516,132100,224064280,5250,5250,5250,5250,0
|
|
20240516,132000,224064280,5250,5250,5250,5250,4
|
|
20240516,131900,224043280,5240,5240,5240,5240,0
|
|
20240516,131800,224043280,5240,5240,5240,5240,0
|
|
20240516,131700,224043280,5240,5240,5240,5240,0
|
|
20240516,131600,224043280,5240,5240,5240,5240,0
|
|
20240516,131500,224043280,5240,5240,5240,5240,0
|
|
20240516,131400,224043280,5240,5240,5240,5240,20
|
|
20240516,131300,223938480,5240,5240,5240,5240,0
|
|
20240516,131200,223938480,5240,5240,5240,5240,0
|
|
20240516,131100,223938480,5240,5240,5240,5240,40
|
|
20240516,131000,223728880,5240,5240,5240,5240,0
|
|
20240516,130900,223728880,5240,5240,5240,5240,0
|
|
20240516,130800,223728880,5240,5240,5240,5240,0
|
|
20240516,130700,223728880,5240,5240,5240,5240,0
|
|
20240516,130600,223728880,5240,5240,5240,5240,0
|
|
20240516,130500,223728880,5240,5240,5240,5240,0
|
|
20240516,130400,223728880,5240,5240,5240,5240,500
|
|
20240516,130300,221108880,5250,5250,5250,5250,0
|
|
20240516,130200,221108880,5250,5250,5250,5250,0
|
|
20240516,130100,221108880,5250,5250,5250,5250,1
|
|
20240516,130000,221103630,5240,5240,5240,5240,1
|
|
20240516,125900,221098390,5250,5250,5250,5250,0
|
|
20240516,125800,221098390,5250,5240,5250,5240,501
|
|
20240516,125700,218473140,5240,5240,5240,5240,0
|
|
20240516,125600,218473140,5240,5240,5240,5240,0
|
|
20240516,125500,218473140,5240,5240,5240,5240,11
|
|
20240516,125400,218415500,5240,5240,5240,5240,0
|
|
20240516,125300,218415500,5240,5240,5240,5240,0
|
|
20240516,125200,218415500,5240,5240,5240,5240,0
|
|
20240516,125100,218415500,5240,5240,5240,5240,0
|
|
20240516,125000,218415500,5240,5240,5240,5240,5
|
|
20240516,124900,218389300,5250,5250,5250,5250,0
|
|
20240516,124800,218389300,5250,5250,5250,5250,1
|
|
20240516,124700,218384050,5240,5240,5240,5240,0
|
|
20240516,124600,218384050,5240,5240,5240,5240,190
|
|
20240516,124500,217388450,5240,5240,5240,5240,0
|
|
20240516,124400,217388450,5240,5240,5240,5240,0
|
|
20240516,124300,217388450,5240,5240,5240,5240,0
|
|
20240516,124200,217388450,5240,5240,5240,5240,0
|
|
20240516,124100,217388450,5240,5240,5240,5240,0
|
|
20240516,124000,217388450,5240,5240,5240,5240,0
|
|
20240516,123900,217388450,5240,5240,5240,5240,239
|
|
20240516,123800,216136090,5250,5250,5250,5250,0
|
|
20240516,123700,216136090,5250,5250,5250,5250,0
|
|
20240516,123600,216136090,5250,5250,5250,5250,0
|
|
20240516,123500,216136090,5250,5250,5250,5250,0
|
|
20240516,123400,216136090,5250,5250,5250,5250,0
|
|
20240516,123300,216136090,5250,5250,5250,5250,0
|
|
20240516,123200,216136090,5250,5250,5250,5250,0
|
|
20240516,123100,216136090,5250,5250,5250,5250,0
|
|
20240516,123000,216136090,5250,5250,5250,5250,200
|
|
20240516,122900,215086090,5250,5250,5250,5250,151
|
|
20240516,122800,214293340,5250,5250,5250,5250,301
|
|
20240516,122700,212713090,5250,5250,5250,5250,0
|
|
20240516,122600,212713090,5250,5250,5250,5250,0
|
|
20240516,122500,212713090,5250,5250,5250,5250,0
|
|
20240516,122400,212713090,5250,5250,5250,5250,0
|
|
20240516,122300,212713090,5250,5250,5250,5250,0
|
|
20240516,122200,212713090,5250,5250,5250,5250,0
|
|
20240516,122100,212713090,5250,5250,5250,5250,0
|
|
20240516,122000,212713090,5250,5250,5250,5250,0
|
|
20240516,121900,212713090,5250,5250,5250,5250,0
|
|
20240516,121800,212713090,5250,5250,5250,5250,0
|
|
20240516,121700,212713090,5250,5250,5250,5250,239
|
|
20240516,121600,211458340,5250,5250,5250,5250,0
|
|
20240516,121500,211458340,5250,5250,5250,5250,0
|
|
20240516,121400,211458340,5250,5250,5250,5250,0
|
|
20240516,121300,211458340,5250,5250,5250,5250,0
|
|
20240516,121200,211458340,5250,5250,5250,5250,0
|
|
20240516,121100,211458340,5250,5250,5250,5250,13
|
|
20240516,121000,211390090,5250,5250,5250,5250,0
|
|
20240516,120900,211390090,5250,5250,5250,5250,0
|
|
20240516,120800,211390090,5250,5250,5250,5250,805
|
|
20240516,120700,207163840,5250,5250,5250,5250,4
|
|
20240516,120600,207142840,5250,5250,5250,5250,191
|
|
20240516,120500,206140090,5250,5250,5250,5250,49
|
|
20240516,120400,205882840,5250,5250,5250,5250,0
|
|
20240516,120300,205882840,5250,5250,5250,5250,0
|
|
20240516,120200,205882840,5250,5250,5250,5250,0
|
|
20240516,120100,205882840,5250,5250,5250,5250,0
|
|
20240516,120000,205882840,5250,5250,5250,5250,0
|
|
20240516,115900,205882840,5250,5250,5250,5250,0
|
|
20240516,115800,205882840,5250,5250,5250,5250,0
|
|
20240516,115700,205882840,5250,5250,5250,5250,0
|
|
20240516,115600,205882840,5250,5250,5250,5250,5
|
|
20240516,115500,205856590,5250,5250,5250,5250,0
|
|
20240516,115400,205856590,5250,5250,5250,5250,0
|
|
20240516,115300,205856590,5250,5250,5250,5250,300
|
|
20240516,115200,204281590,5250,5250,5250,5250,0
|
|
20240516,115100,204281590,5250,5250,5250,5250,252
|
|
20240516,115000,202958590,5250,5250,5250,5250,3463
|
|
20240516,114900,184777840,5240,5240,5240,5240,3001
|
|
20240516,114800,169052600,5240,5240,5240,5240,0
|
|
20240516,114700,169052600,5240,5240,5240,5240,500
|
|
20240516,114600,166432600,5240,5240,5240,5240,500
|
|
20240516,114500,163812600,5250,5250,5250,5250,7
|
|
20240516,114400,163775850,5240,5240,5240,5240,0
|
|
20240516,114300,163775850,5240,5240,5240,5240,564
|
|
20240516,114200,160820490,5240,5250,5250,5240,27
|
|
20240516,114100,160679000,5240,5240,5240,5240,0
|
|
20240516,114000,160679000,5240,5240,5240,5240,0
|
|
20240516,113900,160679000,5240,5240,5240,5240,0
|
|
20240516,113800,160679000,5240,5240,5240,5240,0
|
|
20240516,113700,160679000,5240,5240,5240,5240,0
|
|
20240516,113600,160679000,5240,5240,5240,5240,0
|
|
20240516,113500,160679000,5240,5240,5240,5240,0
|
|
20240516,113400,160679000,5240,5240,5240,5240,0
|
|
20240516,113300,160679000,5240,5240,5240,5240,0
|
|
20240516,113200,160679000,5240,5240,5240,5240,0
|
|
20240516,113100,160679000,5240,5240,5240,5240,0
|
|
20240516,113000,160679000,5240,5240,5240,5240,0
|
|
20240516,112900,160679000,5240,5240,5240,5240,0
|
|
20240516,112800,160679000,5240,5240,5240,5240,0
|
|
20240516,112700,160679000,5240,5240,5240,5240,200
|
|
20240516,112600,159631000,5240,5240,5240,5240,0
|
|
20240516,112500,159631000,5240,5240,5240,5240,0
|
|
20240516,112400,159631000,5240,5240,5240,5240,0
|
|
20240516,112300,159631000,5240,5240,5240,5240,0
|
|
20240516,112200,159631000,5240,5240,5240,5240,100
|
|
20240516,112100,159107000,5250,5250,5250,5250,0
|
|
20240516,112000,159107000,5250,5250,5250,5250,0
|
|
20240516,111900,159107000,5250,5250,5250,5250,0
|
|
20240516,111800,159107000,5250,5250,5250,5250,30
|
|
20240516,111700,158949500,5250,5250,5250,5250,1
|
|
20240516,111600,158944250,5240,5240,5240,5240,0
|
|
20240516,111500,158944250,5240,5240,5240,5240,0
|
|
20240516,111400,158944250,5240,5240,5240,5240,0
|
|
20240516,111300,158944250,5240,5240,5240,5240,0
|
|
20240516,111200,158944250,5240,5240,5240,5240,0
|
|
20240516,111100,158944250,5240,5240,5240,5240,0
|
|
20240516,111000,158944250,5240,5240,5240,5240,641
|
|
20240516,110900,155585410,5240,5240,5240,5240,0
|
|
20240516,110800,155585410,5240,5240,5240,5240,0
|
|
20240516,110700,155585410,5240,5240,5240,5240,0
|
|
20240516,110600,155585410,5240,5240,5240,5240,101
|
|
20240516,110500,155056170,5240,5240,5240,5240,0
|
|
20240516,110400,155056170,5240,5240,5240,5240,0
|
|
20240516,110300,155056170,5240,5240,5240,5240,0
|
|
20240516,110200,155056170,5240,5240,5240,5240,0
|
|
20240516,110100,155056170,5240,5240,5240,5240,0
|
|
20240516,110000,155056170,5240,5240,5240,5240,0
|
|
20240516,105900,155056170,5240,5240,5240,5240,0
|
|
20240516,105800,155056170,5240,5240,5240,5240,0
|
|
20240516,105700,155056170,5240,5240,5240,5240,0
|
|
20240516,105600,155056170,5240,5240,5240,5240,0
|
|
20240516,105500,155056170,5240,5240,5240,5240,50
|
|
20240516,105400,154794170,5240,5240,5240,5240,0
|
|
20240516,105300,154794170,5240,5240,5240,5240,0
|
|
20240516,105200,154794170,5240,5240,5240,5240,0
|
|
20240516,105100,154794170,5240,5240,5240,5240,0
|
|
20240516,105000,154794170,5240,5240,5240,5240,0
|
|
20240516,104900,154794170,5240,5240,5240,5240,0
|
|
20240516,104800,154794170,5240,5240,5240,5240,0
|
|
20240516,104700,154794170,5240,5240,5240,5240,0
|
|
20240516,104600,154794170,5240,5240,5240,5240,0
|
|
20240516,104500,154794170,5240,5240,5240,5240,0
|
|
20240516,104400,154794170,5240,5240,5240,5240,0
|
|
20240516,104300,154794170,5240,5240,5240,5240,0
|
|
20240516,104200,154794170,5240,5240,5240,5240,0
|
|
20240516,104100,154794170,5240,5240,5240,5240,0
|
|
20240516,104000,154794170,5240,5240,5240,5240,0
|
|
20240516,103900,154794170,5240,5240,5240,5240,20
|
|
20240516,103800,154689370,5230,5230,5230,5230,0
|
|
20240516,103700,154689370,5230,5230,5230,5230,0
|
|
20240516,103600,154689370,5230,5230,5230,5230,1465
|
|
20240516,103500,147027420,5240,5240,5240,5240,0
|
|
20240516,103400,147027420,5240,5240,5240,5240,0
|
|
20240516,103300,147027420,5240,5240,5240,5240,0
|
|
20240516,103200,147027420,5240,5240,5240,5240,0
|
|
20240516,103100,147027420,5240,5240,5240,5240,0
|
|
20240516,103000,147027420,5240,5240,5240,5240,0
|
|
20240516,102900,147027420,5240,5240,5240,5240,0
|
|
20240516,102800,147027420,5240,5240,5240,5240,0
|
|
20240516,102700,147027420,5240,5240,5240,5240,0
|
|
20240516,102600,147027420,5240,5240,5240,5240,0
|
|
20240516,102500,147027420,5240,5240,5240,5240,0
|
|
20240516,102400,147027420,5240,5240,5240,5240,0
|
|
20240516,102300,147027420,5240,5240,5240,5240,91
|
|
20240516,102200,146550580,5240,5240,5240,5240,380
|
|
20240516,102100,144559380,5250,5250,5250,5250,0
|
|
20240516,102000,144559380,5250,5250,5250,5250,0
|
|
20240516,101900,144559380,5250,5250,5250,5250,1
|
|
20240516,101800,144554130,5250,5250,5250,5250,0
|
|
20240516,101700,144554130,5250,5250,5250,5250,0
|
|
20240516,101600,144554130,5250,5250,5250,5250,669
|
|
20240516,101500,141041880,5240,5240,5240,5240,0
|
|
20240516,101400,141041880,5240,5240,5240,5240,0
|
|
20240516,101300,141041880,5240,5240,5240,5240,0
|
|
20240516,101200,141041880,5240,5240,5240,5240,0
|
|
20240516,101100,141041880,5240,5240,5240,5240,0
|
|
20240516,101000,141041880,5240,5240,5240,5240,44
|
|
20240516,100900,140811320,5240,5240,5240,5240,373
|
|
20240516,100800,138856800,5240,5240,5240,5240,0
|
|
20240516,100700,138856800,5240,5240,5240,5240,0
|
|
20240516,100600,138856800,5240,5240,5240,5240,133
|
|
20240516,100500,138159880,5230,5230,5230,5230,1
|
|
20240516,100400,138154650,5240,5240,5240,5240,0
|
|
20240516,100300,138154650,5240,5240,5240,5230,858
|
|
20240516,100200,133658800,5240,5240,5240,5240,1526
|
|
20240516,100100,125662560,5250,5250,5250,5250,1
|
|
20240516,100000,125657310,5240,5250,5250,5230,1565
|
|
20240516,095900,117457080,5240,5240,5240,5240,1
|
|
20240516,095800,117451840,5240,5240,5240,5240,4989
|
|
20240516,095700,91309480,5240,5240,5240,5240,3
|
|
20240516,095600,91293760,5240,5240,5240,5240,0
|
|
20240516,095500,91293760,5240,5240,5240,5240,0
|
|
20240516,095400,91293760,5240,5240,5240,5240,10
|
|
20240516,095300,91241360,5250,5250,5250,5250,0
|
|
20240516,095200,91241360,5250,5250,5250,5250,0
|
|
20240516,095100,91241360,5250,5250,5250,5250,0
|
|
20240516,095000,91241360,5250,5250,5250,5250,0
|
|
20240516,094900,91241360,5250,5250,5250,5250,1
|
|
20240516,094800,91236110,5240,5240,5240,5240,0
|
|
20240516,094700,91236110,5240,5240,5240,5240,0
|
|
20240516,094600,91236110,5240,5240,5240,5240,6293
|
|
20240516,094500,58260790,5240,5240,5240,5240,21
|
|
20240516,094400,58150750,5250,5250,5250,5250,21
|
|
20240516,094300,58040500,5240,5240,5240,5240,0
|
|
20240516,094200,58040500,5240,5240,5240,5240,0
|
|
20240516,094100,58040500,5240,5240,5240,5240,0
|
|
20240516,094000,58040500,5240,5240,5240,5240,0
|
|
20240516,093900,58040500,5240,5240,5240,5240,150
|
|
20240516,093800,57254500,5250,5250,5250,5250,47
|
|
20240516,093700,57007750,5250,5250,5250,5250,0
|
|
20240516,093600,57007750,5250,5250,5250,5250,0
|
|
20240516,093500,57007750,5250,5250,5250,5250,0
|
|
20240516,093400,57007750,5250,5250,5250,5250,113
|
|
20240516,093300,56414500,5240,5240,5240,5240,210
|
|
20240516,093200,55314100,5250,5250,5250,5250,83
|
|
20240516,093100,54878350,5250,5250,5250,5250,40
|
|
20240516,093000,54668350,5250,5250,5250,5250,1199
|
|
20240516,092900,48373600,5250,5250,5250,5250,0
|
|
20240516,092800,48373600,5250,5250,5250,5250,247
|
|
20240516,092700,47076850,5250,5250,5250,5250,504
|
|
20240516,092600,44430850,5250,5250,5250,5250,0
|
|
20240516,092500,44430850,5250,5250,5250,5250,201
|
|
20240516,092400,43375600,5250,5250,5250,5250,0
|
|
20240516,092300,43375600,5250,5250,5250,5250,3388
|
|
20240516,092200,25588600,5240,5240,5240,5240,0
|
|
20240516,092100,25588600,5240,5240,5240,5240,0
|
|
20240516,092000,25588600,5240,5240,5240,5240,106
|
|
20240516,091900,25033160,5230,5230,5230,5230,0
|
|
20240516,091800,25033160,5230,5230,5230,5230,0
|
|
20240516,091700,25033160,5230,5230,5230,5230,0
|
|
20240516,091600,25033160,5230,5230,5230,5230,0
|
|
20240516,091500,25033160,5230,5230,5230,5230,4
|
|
20240516,091400,25012240,5230,5230,5230,5230,0
|
|
20240516,091300,25012240,5230,5230,5230,5230,0
|
|
20240516,091200,25012240,5230,5240,5240,5230,2426
|
|
20240516,091100,12308030,5250,5250,5250,5250,0
|
|
20240516,091000,12308030,5250,5250,5250,5250,242
|
|
20240516,090900,11037530,5260,5260,5260,5260,206
|
|
20240516,090800,9953970,5260,5250,5260,5250,206
|
|
20240516,090700,8872410,5260,5250,5260,5250,5
|
|
20240516,090600,8846140,5250,5240,5250,5240,160
|
|
20240516,090500,8006240,5250,5250,5250,5250,0
|
|
20240516,090400,8006240,5250,5250,5250,5250,51
|
|
20240516,090300,7738490,5240,5240,5240,5240,50
|
|
20240516,090200,7476490,5240,5230,5240,5230,700
|
|
20240516,090100,3812320,5240,5240,5250,5240,227
|
|
20240516,090000,2622230,5240,5230,5240,5230,501
|