574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,183100,944731850,5560,5560,5560,5560,430
|
|
20240509,183000,944731850,5560,5560,5560,5560,0
|
|
20240509,182900,944731850,5560,5560,5560,5560,0
|
|
20240509,182800,944731850,5560,5560,5560,5560,0
|
|
20240509,182700,944731850,5560,5560,5560,5560,0
|
|
20240509,182600,944731850,5560,5560,5560,5560,0
|
|
20240509,182500,944731850,5560,5560,5560,5560,0
|
|
20240509,182400,944731850,5560,5560,5560,5560,0
|
|
20240509,182300,944731850,5560,5560,5560,5560,0
|
|
20240509,182200,944731850,5560,5560,5560,5560,0
|
|
20240509,182100,944731850,5560,5560,5560,5560,0
|
|
20240509,182000,944731850,5560,5560,5560,5560,0
|
|
20240509,181900,944731850,5560,5560,5560,5560,0
|
|
20240509,181800,944731850,5560,5560,5560,5560,0
|
|
20240509,181700,944731850,5560,5560,5560,5560,0
|
|
20240509,181600,944731850,5560,5560,5560,5560,0
|
|
20240509,181500,944731850,5560,5560,5560,5560,0
|
|
20240509,181400,944731850,5560,5560,5560,5560,0
|
|
20240509,181300,944731850,5560,5560,5560,5560,0
|
|
20240509,181200,944731850,5560,5560,5560,5560,0
|
|
20240509,181100,944731850,5560,5560,5560,5560,0
|
|
20240509,181000,944731850,5560,5560,5560,5560,0
|
|
20240509,180900,944731850,5560,5560,5560,5560,0
|
|
20240509,180800,944731850,5560,5560,5560,5560,0
|
|
20240509,180700,944731850,5560,5560,5560,5560,0
|
|
20240509,180600,944731850,5560,5560,5560,5560,0
|
|
20240509,180500,944731850,5560,5560,5560,5560,0
|
|
20240509,180400,944731850,5560,5560,5560,5560,0
|
|
20240509,180300,944731850,5560,5560,5560,5560,0
|
|
20240509,180200,944731850,5560,5560,5560,5560,0
|
|
20240509,180100,944731850,5560,5560,5560,5560,430
|
|
20240509,180000,944731850,5560,5560,5560,5560,0
|
|
20240509,175900,944731850,5560,5560,5560,5560,0
|
|
20240509,175800,944731850,5560,5560,5560,5560,0
|
|
20240509,175700,944731850,5560,5560,5560,5560,0
|
|
20240509,175600,944731850,5560,5560,5560,5560,0
|
|
20240509,175500,944731850,5560,5560,5560,5560,0
|
|
20240509,175400,944731850,5560,5560,5560,5560,0
|
|
20240509,175300,944731850,5560,5560,5560,5560,0
|
|
20240509,175200,944731850,5560,5560,5560,5560,0
|
|
20240509,175100,944731850,5560,5560,5560,5560,0
|
|
20240509,175000,944731850,5560,5560,5560,5560,0
|
|
20240509,174900,944731850,5560,5560,5560,5560,0
|
|
20240509,174800,944731850,5560,5560,5560,5560,0
|
|
20240509,174700,944731850,5560,5560,5560,5560,0
|
|
20240509,174600,944731850,5560,5560,5560,5560,0
|
|
20240509,174500,944731850,5560,5560,5560,5560,0
|
|
20240509,174400,944731850,5560,5560,5560,5560,0
|
|
20240509,174300,944731850,5560,5560,5560,5560,0
|
|
20240509,174200,944731850,5560,5560,5560,5560,0
|
|
20240509,174100,944731850,5560,5560,5560,5560,0
|
|
20240509,174000,944731850,5560,5560,5560,5560,0
|
|
20240509,173900,944731850,5560,5560,5560,5560,0
|
|
20240509,173800,944731850,5560,5560,5560,5560,0
|
|
20240509,173700,944731850,5560,5560,5560,5560,0
|
|
20240509,173600,944731850,5560,5560,5560,5560,0
|
|
20240509,173500,944731850,5560,5560,5560,5560,0
|
|
20240509,173400,944731850,5560,5560,5560,5560,0
|
|
20240509,173300,944731850,5560,5560,5560,5560,0
|
|
20240509,173200,944731850,5560,5560,5560,5560,0
|
|
20240509,173100,944731850,5560,5560,5560,5560,430
|
|
20240509,173000,944731850,5560,5560,5560,5560,0
|
|
20240509,172900,944731850,5560,5560,5560,5560,0
|
|
20240509,172800,944731850,5560,5560,5560,5560,0
|
|
20240509,172700,944731850,5560,5560,5560,5560,0
|
|
20240509,172600,944731850,5560,5560,5560,5560,0
|
|
20240509,172500,944731850,5560,5560,5560,5560,0
|
|
20240509,172400,944731850,5560,5560,5560,5560,0
|
|
20240509,172300,944731850,5560,5560,5560,5560,0
|
|
20240509,172200,944731850,5560,5560,5560,5560,0
|
|
20240509,172100,944731850,5560,5560,5560,5560,0
|
|
20240509,172000,944731850,5560,5560,5560,5560,0
|
|
20240509,171900,944731850,5560,5560,5560,5560,0
|
|
20240509,171800,944731850,5560,5560,5560,5560,0
|
|
20240509,171700,944731850,5560,5560,5560,5560,0
|
|
20240509,171600,944731850,5560,5560,5560,5560,0
|
|
20240509,171500,944731850,5560,5560,5560,5560,0
|
|
20240509,171400,944731850,5560,5560,5560,5560,0
|
|
20240509,171300,944731850,5560,5560,5560,5560,0
|
|
20240509,171200,944731850,5560,5560,5560,5560,0
|
|
20240509,171100,944731850,5560,5560,5560,5560,0
|
|
20240509,171000,944731850,5560,5560,5560,5560,0
|
|
20240509,170900,944731850,5560,5560,5560,5560,0
|
|
20240509,170800,944731850,5560,5560,5560,5560,0
|
|
20240509,170700,944731850,5560,5560,5560,5560,0
|
|
20240509,170600,944731850,5560,5560,5560,5560,0
|
|
20240509,170500,944731850,5560,5560,5560,5560,0
|
|
20240509,170400,944731850,5560,5560,5560,5560,0
|
|
20240509,170300,944731850,5560,5560,5560,5560,0
|
|
20240509,170200,944731850,5560,5560,5560,5560,0
|
|
20240509,170100,944731850,5560,5560,5560,5560,430
|
|
20240509,170000,944731850,5560,5560,5560,5560,0
|
|
20240509,165900,944731850,5560,5560,5560,5560,0
|
|
20240509,165800,944731850,5560,5560,5560,5560,0
|
|
20240509,165700,944731850,5560,5560,5560,5560,0
|
|
20240509,165600,944731850,5560,5560,5560,5560,0
|
|
20240509,165500,944731850,5560,5560,5560,5560,0
|
|
20240509,165400,944731850,5560,5560,5560,5560,0
|
|
20240509,165300,944731850,5560,5560,5560,5560,0
|
|
20240509,165200,944731850,5560,5560,5560,5560,0
|
|
20240509,165100,944731850,5560,5560,5560,5560,0
|
|
20240509,165000,944731850,5560,5560,5560,5560,0
|
|
20240509,164900,944731850,5560,5560,5560,5560,0
|
|
20240509,164800,944731850,5560,5560,5560,5560,0
|
|
20240509,164700,944731850,5560,5560,5560,5560,0
|
|
20240509,164600,944731850,5560,5560,5560,5560,0
|
|
20240509,164500,944731850,5560,5560,5560,5560,0
|
|
20240509,164400,944731850,5560,5560,5560,5560,0
|
|
20240509,164300,944731850,5560,5560,5560,5560,0
|
|
20240509,164200,944731850,5560,5560,5560,5560,0
|
|
20240509,164100,944731850,5560,5560,5560,5560,0
|
|
20240509,164000,944731850,5560,5560,5560,5560,0
|
|
20240509,163900,944731850,5560,5560,5560,5560,0
|
|
20240509,163800,944731850,5560,5560,5560,5560,0
|
|
20240509,163700,944731850,5560,5560,5560,5560,0
|
|
20240509,163600,944731850,5560,5560,5560,5560,0
|
|
20240509,163500,944731850,5560,5560,5560,5560,0
|
|
20240509,163400,944731850,5560,5560,5560,5560,0
|
|
20240509,163300,944731850,5560,5560,5560,5560,0
|
|
20240509,163200,944731850,5560,5560,5560,5560,0
|
|
20240509,163100,944731850,5560,5560,5560,5560,430
|
|
20240509,163000,944731850,5560,5560,5560,5560,0
|
|
20240509,162900,944731850,5560,5560,5560,5560,0
|
|
20240509,162800,944731850,5560,5560,5560,5560,0
|
|
20240509,162700,944731850,5560,5560,5560,5560,0
|
|
20240509,162600,944731850,5560,5560,5560,5560,0
|
|
20240509,162500,944731850,5560,5560,5560,5560,0
|
|
20240509,162400,944731850,5560,5560,5560,5560,0
|
|
20240509,162300,944731850,5560,5560,5560,5560,0
|
|
20240509,162200,944731850,5560,5560,5560,5560,0
|
|
20240509,162100,944731850,5560,5560,5560,5560,0
|
|
20240509,162000,944731850,5560,5560,5560,5560,0
|
|
20240509,161900,944731850,5560,5560,5560,5560,0
|
|
20240509,161800,944731850,5560,5560,5560,5560,0
|
|
20240509,161700,944731850,5560,5560,5560,5560,0
|
|
20240509,161600,944731850,5560,5560,5560,5560,0
|
|
20240509,161500,944731850,5560,5560,5560,5560,0
|
|
20240509,161400,944731850,5560,5560,5560,5560,0
|
|
20240509,161300,944731850,5560,5560,5560,5560,0
|
|
20240509,161200,944731850,5560,5560,5560,5560,0
|
|
20240509,161100,944731850,5560,5560,5560,5560,0
|
|
20240509,161000,944731850,5560,5560,5560,5560,0
|
|
20240509,160900,944731850,5560,5560,5560,5560,0
|
|
20240509,160800,944731850,5560,5560,5560,5560,0
|
|
20240509,160700,944731850,5560,5560,5560,5560,0
|
|
20240509,160600,944731850,5560,5560,5560,5560,0
|
|
20240509,160500,944731850,5560,5560,5560,5560,0
|
|
20240509,160400,944731850,5560,5560,5560,5560,0
|
|
20240509,160300,944731850,5560,5560,5560,5560,0
|
|
20240509,160200,944731850,5560,5560,5560,5560,0
|
|
20240509,160100,944731850,5560,5560,5560,5560,430
|
|
20240509,160000,944731850,5560,5560,5560,5560,0
|
|
20240509,155900,944731850,5560,5560,5560,5560,0
|
|
20240509,155800,944731850,5560,5560,5560,5560,0
|
|
20240509,155700,944731850,5560,5560,5560,5560,0
|
|
20240509,155600,944731850,5560,5560,5560,5560,0
|
|
20240509,155500,944731850,5560,5560,5560,5560,0
|
|
20240509,155400,944731850,5560,5560,5560,5560,0
|
|
20240509,155300,944731850,5560,5560,5560,5560,0
|
|
20240509,155200,944731850,5560,5560,5560,5560,0
|
|
20240509,155100,944731850,5560,5560,5560,5560,0
|
|
20240509,155000,944731850,5560,5560,5560,5560,0
|
|
20240509,154900,944731850,5560,5560,5560,5560,0
|
|
20240509,154800,944731850,5560,5560,5560,5560,0
|
|
20240509,154700,944731850,5560,5560,5560,5560,0
|
|
20240509,154600,944731850,5560,5560,5560,5560,0
|
|
20240509,154500,944731850,5560,5560,5560,5560,0
|
|
20240509,154400,944731850,5560,5560,5560,5560,0
|
|
20240509,154300,944731850,5560,5560,5560,5560,0
|
|
20240509,154200,944731850,5560,5560,5560,5560,0
|
|
20240509,154100,944731850,5560,5560,5560,5560,0
|
|
20240509,154000,944731850,5560,5560,5560,5560,0
|
|
20240509,153900,944731850,5560,5560,5560,5560,0
|
|
20240509,153800,944731850,5560,5560,5560,5560,0
|
|
20240509,153700,944731850,5560,5560,5560,5560,0
|
|
20240509,153600,944731850,5560,5560,5560,5560,0
|
|
20240509,153500,944731850,5560,5560,5560,5560,0
|
|
20240509,153400,944731850,5560,5560,5560,5560,0
|
|
20240509,153300,944731850,5560,5560,5560,5560,0
|
|
20240509,153200,944731850,5560,5560,5560,5560,0
|
|
20240509,153100,944731850,5560,5560,5560,5560,430
|
|
20240509,153000,944731850,5560,5560,5560,5560,430
|
|
20240509,152900,942341050,5560,5560,5560,5560,0
|
|
20240509,152800,942341050,5560,5560,5560,5560,0
|
|
20240509,152700,942341050,5560,5560,5560,5560,0
|
|
20240509,152600,942341050,5560,5560,5560,5560,0
|
|
20240509,152500,942341050,5560,5560,5560,5560,0
|
|
20240509,152400,942341050,5560,5560,5560,5560,0
|
|
20240509,152300,942341050,5560,5560,5560,5560,0
|
|
20240509,152200,942341050,5560,5560,5560,5560,0
|
|
20240509,152100,942341050,5560,5560,5560,5560,0
|
|
20240509,152000,942341050,5560,5560,5560,5560,0
|
|
20240509,151900,942341050,5560,5560,5560,5560,100
|
|
20240509,151800,941785050,5560,5540,5560,5530,5622
|
|
20240509,151700,910542420,5540,5530,5540,5530,124
|
|
20240509,151600,909856690,5540,5530,5540,5530,158
|
|
20240509,151500,908982800,5540,5520,5540,5520,1636
|
|
20240509,151400,899940980,5520,5510,5530,5510,1253
|
|
20240509,151300,893024470,5510,5530,5530,5510,1230
|
|
20240509,151200,886247070,5530,5510,5530,5510,139
|
|
20240509,151100,885481140,5510,5510,5510,5510,254
|
|
20240509,151000,884081600,5510,5510,5510,5510,400
|
|
20240509,150900,881877600,5510,5510,5510,5510,1
|
|
20240509,150800,881872090,5550,5550,5550,5550,0
|
|
20240509,150700,881872090,5550,5510,5550,5500,2160
|
|
20240509,150600,869969810,5510,5550,5550,5510,1779
|
|
20240509,150500,860162120,5550,5540,5550,5540,972
|
|
20240509,150400,854772030,5540,5540,5540,5510,7816
|
|
20240509,150300,811667880,5540,5540,5540,5540,184
|
|
20240509,150200,810648520,5540,5540,5540,5540,50
|
|
20240509,150100,810371520,5540,5530,5540,5530,152
|
|
20240509,150000,809529860,5540,5540,5540,5540,131
|
|
20240509,145900,808804120,5510,5530,5530,5510,439
|
|
20240509,145800,806381970,5530,5530,5530,5530,937
|
|
20240509,145700,801200360,5500,5540,5540,5500,10000
|
|
20240509,145600,745998650,5560,5550,5560,5550,13
|
|
20240509,145500,745926430,5550,5550,5550,5550,0
|
|
20240509,145400,745926430,5550,5550,5550,5550,547
|
|
20240509,145300,742890580,5550,5550,5550,5550,701
|
|
20240509,145200,739000030,5550,5550,5550,5550,30
|
|
20240509,145100,738833530,5550,5550,5550,5550,151
|
|
20240509,145000,737995480,5560,5560,5560,5560,1
|
|
20240509,144900,737989920,5560,5560,5560,5560,0
|
|
20240509,144800,737989920,5560,5560,5560,5560,0
|
|
20240509,144700,737989920,5560,5560,5560,5560,1
|
|
20240509,144600,737984360,5550,5550,5550,5550,0
|
|
20240509,144500,737984360,5550,5550,5550,5550,32
|
|
20240509,144400,737806760,5550,5550,5550,5550,101
|
|
20240509,144300,737246210,5550,5550,5550,5550,0
|
|
20240509,144200,737246210,5550,5550,5550,5550,160
|
|
20240509,144100,736358210,5540,5540,5540,5540,200
|
|
20240509,144000,735250210,5550,5550,5550,5550,0
|
|
20240509,143900,735250210,5550,5550,5550,5550,109
|
|
20240509,143800,734645260,5550,5550,5550,5540,579
|
|
20240509,143700,731431890,5550,5550,5550,5550,5
|
|
20240509,143600,731404140,5540,5540,5540,5540,1
|
|
20240509,143500,731398600,5550,5550,5550,5550,0
|
|
20240509,143400,731398600,5550,5550,5550,5550,1
|
|
20240509,143300,731393050,5550,5550,5550,5550,4
|
|
20240509,143200,731370850,5540,5540,5540,5540,0
|
|
20240509,143100,731370850,5540,5550,5550,5540,574
|
|
20240509,143000,728185640,5550,5550,5550,5540,841
|
|
20240509,142900,723524910,5540,5540,5540,5540,494
|
|
20240509,142800,720788150,5560,5560,5560,5560,0
|
|
20240509,142700,720788150,5560,5560,5560,5560,0
|
|
20240509,142600,720788150,5560,5560,5560,5560,2
|
|
20240509,142500,720777030,5550,5550,5550,5550,10
|
|
20240509,142400,720721530,5550,5550,5550,5550,80
|
|
20240509,142300,720277530,5560,5560,5560,5560,0
|
|
20240509,142200,720277530,5560,5560,5560,5560,1
|
|
20240509,142100,720271970,5550,5550,5550,5550,80
|
|
20240509,142000,719827970,5550,5560,5560,5550,51
|
|
20240509,141900,719544910,5550,5550,5550,5550,3
|
|
20240509,141800,719528260,5550,5550,5550,5550,0
|
|
20240509,141700,719528260,5550,5550,5550,5550,13
|
|
20240509,141600,719456110,5540,5550,5560,5540,130
|
|
20240509,141500,718735020,5550,5550,5550,5550,593
|
|
20240509,141400,715443870,5540,5540,5540,5540,189
|
|
20240509,141300,714396810,5530,5530,5530,5530,0
|
|
20240509,141200,714396810,5530,5530,5530,5530,290
|
|
20240509,141100,712793110,5540,5540,5540,5540,1
|
|
20240509,141000,712787570,5530,5530,5530,5530,0
|
|
20240509,140900,712787570,5530,5530,5530,5530,0
|
|
20240509,140800,712787570,5530,5530,5530,5530,0
|
|
20240509,140700,712787570,5530,5530,5530,5530,0
|
|
20240509,140600,712787570,5530,5530,5530,5530,100
|
|
20240509,140500,712234570,5530,5530,5530,5530,630
|
|
20240509,140400,708750670,5520,5510,5520,5510,441
|
|
20240509,140300,706316450,5510,5510,5510,5510,151
|
|
20240509,140200,705484440,5500,5500,5500,5500,0
|
|
20240509,140100,705484440,5500,5500,5500,5500,1
|
|
20240509,140000,705478940,5500,5510,5510,5500,2404
|
|
20240509,135900,692250300,5520,5520,5520,5520,10
|
|
20240509,135800,692195100,5510,5510,5510,5510,450
|
|
20240509,135700,689715600,5510,5510,5510,5510,1798
|
|
20240509,135600,679808620,5520,5520,5520,5520,10
|
|
20240509,135500,679753420,5520,5520,5520,5520,0
|
|
20240509,135400,679753420,5520,5520,5520,5520,51
|
|
20240509,135300,679471900,5520,5520,5520,5520,2
|
|
20240509,135200,679460860,5530,5510,5530,5500,15003
|
|
20240509,135100,596875480,5510,5520,5520,5510,3176
|
|
20240509,135000,579351810,5530,5530,5530,5530,0
|
|
20240509,134900,579351810,5530,5520,5530,5520,20
|
|
20240509,134800,579241310,5520,5520,5520,5520,25
|
|
20240509,134700,579103310,5530,5530,5530,5530,3
|
|
20240509,134600,579086720,5530,5530,5530,5530,2
|
|
20240509,134500,579075660,5520,5520,5520,5520,4
|
|
20240509,134400,579053580,5530,5520,5530,5520,251
|
|
20240509,134300,577668050,5520,5530,5530,5520,996
|
|
20240509,134200,572170070,5530,5530,5530,5530,108
|
|
20240509,134100,571572830,5530,5530,5530,5530,0
|
|
20240509,134000,571572830,5530,5530,5530,5530,29
|
|
20240509,133900,571412460,5520,5520,5520,5520,0
|
|
20240509,133800,571412460,5520,5530,5530,5520,127
|
|
20240509,133700,570710650,5530,5530,5530,5520,1206
|
|
20240509,133600,564052890,5530,5530,5530,5530,59
|
|
20240509,133500,563726620,5530,5530,5540,5530,1874
|
|
20240509,133400,553363390,5540,5540,5540,5540,2
|
|
20240509,133300,553352310,5540,5540,5540,5540,5
|
|
20240509,133200,553324610,5540,5530,5540,5530,79
|
|
20240509,133100,552887050,5530,5530,5530,5530,500
|
|
20240509,133000,550122050,5530,5530,5530,5530,0
|
|
20240509,132900,550122050,5530,5530,5530,5530,0
|
|
20240509,132800,550122050,5530,5530,5530,5530,32
|
|
20240509,132700,549945090,5550,5550,5550,5550,0
|
|
20240509,132600,549945090,5550,5530,5550,5530,1002
|
|
20240509,132500,544403990,5550,5550,5550,5550,0
|
|
20240509,132400,544403990,5550,5550,5550,5550,0
|
|
20240509,132300,544403990,5550,5550,5550,5550,14
|
|
20240509,132200,544326290,5530,5540,5540,5530,1542
|
|
20240509,132100,535795880,5550,5550,5550,5550,100
|
|
20240509,132000,535240880,5550,5550,5550,5550,0
|
|
20240509,131900,535240880,5550,5550,5550,5550,20
|
|
20240509,131800,535129880,5540,5540,5540,5540,50
|
|
20240509,131700,534852880,5540,5540,5540,5540,368
|
|
20240509,131600,532814160,5550,5550,5550,5550,0
|
|
20240509,131500,532814160,5550,5550,5550,5550,9
|
|
20240509,131400,532764210,5550,5550,5550,5550,1
|
|
20240509,131300,532758660,5560,5560,5560,5560,0
|
|
20240509,131200,532758660,5560,5560,5560,5560,1
|
|
20240509,131100,532753100,5540,5540,5540,5540,0
|
|
20240509,131000,532753100,5540,5550,5550,5540,43
|
|
20240509,130900,532514860,5540,5540,5540,5540,830
|
|
20240509,130800,527916660,5540,5540,5540,5540,0
|
|
20240509,130700,527916660,5540,5540,5540,5540,0
|
|
20240509,130600,527916660,5540,5540,5540,5540,2485
|
|
20240509,130500,514149760,5550,5550,5550,5550,0
|
|
20240509,130400,514149760,5550,5550,5550,5550,391
|
|
20240509,130300,511979710,5550,5550,5550,5550,0
|
|
20240509,130200,511979710,5550,5550,5550,5550,39
|
|
20240509,130100,511763260,5550,5550,5550,5550,0
|
|
20240509,130000,511763260,5550,5550,5550,5550,0
|
|
20240509,125900,511763260,5550,5560,5560,5550,186
|
|
20240509,125800,510730950,5550,5550,5550,5550,309
|
|
20240509,125700,509016000,5550,5550,5550,5550,369
|
|
20240509,125600,506968050,5550,5550,5550,5550,329
|
|
20240509,125500,505142100,5560,5550,5560,5550,807
|
|
20240509,125400,500663200,5560,5550,5560,5550,50
|
|
20240509,125300,500385600,5560,5560,5560,5560,0
|
|
20240509,125200,500385600,5560,5560,5560,5560,60
|
|
20240509,125100,500052000,5560,5550,5560,5550,304
|
|
20240509,125000,498364190,5550,5550,5550,5550,156
|
|
20240509,124900,497498390,5540,5540,5540,5540,1000
|
|
20240509,124800,491958390,5540,5560,5560,5540,65
|
|
20240509,124700,491597710,5560,5550,5560,5550,529
|
|
20240509,124600,488661740,5550,5550,5550,5550,12
|
|
20240509,124500,488595140,5550,5550,5550,5550,16
|
|
20240509,124400,488506340,5540,5550,5550,5540,29
|
|
20240509,124300,488345420,5550,5550,5550,5550,1419
|
|
20240509,124200,480469970,5550,5560,5560,5550,3
|
|
20240509,124100,480453300,5560,5560,5560,5550,457
|
|
20240509,124000,477916890,5550,5560,5560,5550,7
|
|
20240509,123900,477877990,5550,5550,5550,5550,1
|
|
20240509,123800,477872440,5550,5550,5550,5550,6
|
|
20240509,123700,477839140,5560,5560,5560,5560,0
|
|
20240509,123600,477839140,5560,5560,5560,5560,10
|
|
20240509,123500,477783540,5560,5560,5560,5560,0
|
|
20240509,123400,477783540,5560,5560,5560,5560,0
|
|
20240509,123300,477783540,5560,5560,5560,5560,5
|
|
20240509,123200,477755740,5540,5540,5540,5540,0
|
|
20240509,123100,477755740,5540,5540,5540,5540,0
|
|
20240509,123000,477755740,5540,5550,5550,5540,82
|
|
20240509,122900,477300950,5550,5550,5550,5550,0
|
|
20240509,122800,477300950,5550,5550,5550,5550,10
|
|
20240509,122700,477245450,5550,5550,5550,5550,0
|
|
20240509,122600,477245450,5550,5550,5550,5550,1152
|
|
20240509,122500,470851850,5550,5550,5550,5550,0
|
|
20240509,122400,470851850,5550,5550,5550,5550,0
|
|
20240509,122300,470851850,5550,5550,5550,5550,0
|
|
20240509,122200,470851850,5550,5550,5550,5550,0
|
|
20240509,122100,470851850,5550,5550,5550,5550,60
|
|
20240509,122000,470518850,5560,5560,5560,5550,70
|
|
20240509,121900,470129830,5560,5550,5560,5550,62
|
|
20240509,121800,469785630,5540,5560,5560,5540,21
|
|
20240509,121700,469668890,5560,5560,5560,5560,1
|
|
20240509,121600,469663330,5530,5530,5530,5530,0
|
|
20240509,121500,469663330,5530,5550,5550,5530,643
|
|
20240509,121400,466106310,5540,5540,5540,5540,0
|
|
20240509,121300,466106310,5540,5540,5540,5540,0
|
|
20240509,121200,466106310,5540,5540,5540,5540,500
|
|
20240509,121100,463336310,5540,5540,5540,5540,0
|
|
20240509,121000,463336310,5540,5530,5540,5530,340
|
|
20240509,120900,461455310,5540,5540,5540,5540,0
|
|
20240509,120800,461455310,5540,5540,5540,5530,2227
|
|
20240509,120700,449136320,5540,5540,5540,5540,1500
|
|
20240509,120600,440826320,5550,5550,5550,5550,0
|
|
20240509,120500,440826320,5550,5550,5550,5550,11
|
|
20240509,120400,440765270,5540,5540,5540,5540,3000
|
|
20240509,120300,424145270,5550,5550,5550,5550,502
|
|
20240509,120200,421359170,5540,5540,5540,5540,0
|
|
20240509,120100,421359170,5540,5540,5540,5540,80
|
|
20240509,120000,420915970,5550,5550,5550,5550,11
|
|
20240509,115900,420854920,5550,5550,5550,5550,3
|
|
20240509,115800,420838270,5540,5540,5540,5540,20
|
|
20240509,115700,420727470,5540,5540,5540,5540,0
|
|
20240509,115600,420727470,5540,5540,5540,5540,0
|
|
20240509,115500,420727470,5540,5540,5540,5540,0
|
|
20240509,115400,420727470,5540,5550,5550,5540,6
|
|
20240509,115300,420694180,5550,5550,5550,5550,20
|
|
20240509,115200,420583180,5550,5540,5550,5540,41
|
|
20240509,115100,420355940,5540,5540,5540,5540,65
|
|
20240509,115000,419995840,5550,5550,5550,5550,30
|
|
20240509,114900,419829340,5550,5550,5550,5550,326
|
|
20240509,114800,418020040,5570,5570,5570,5570,13
|
|
20240509,114700,417947630,5550,5550,5550,5550,1000
|
|
20240509,114600,412397630,5550,5560,5560,5550,120
|
|
20240509,114500,411731010,5570,5570,5570,5570,0
|
|
20240509,114400,411731010,5570,5570,5570,5570,0
|
|
20240509,114300,411731010,5570,5570,5570,5570,19
|
|
20240509,114200,411625180,5570,5570,5570,5570,0
|
|
20240509,114100,411625180,5570,5570,5570,5570,0
|
|
20240509,114000,411625180,5570,5570,5570,5570,10
|
|
20240509,113900,411569480,5550,5560,5560,5550,1022
|
|
20240509,113800,405892360,5570,5570,5570,5560,14
|
|
20240509,113700,405814440,5560,5560,5570,5560,30
|
|
20240509,113600,405647430,5560,5560,5560,5560,12
|
|
20240509,113500,405580710,5550,5550,5550,5550,0
|
|
20240509,113400,405580710,5550,5550,5550,5550,0
|
|
20240509,113300,405580710,5550,5550,5550,5550,100
|
|
20240509,113200,405025710,5560,5560,5560,5560,30
|
|
20240509,113100,404858910,5560,5560,5560,5560,40
|
|
20240509,113000,404636510,5560,5560,5560,5560,70
|
|
20240509,112900,404247310,5550,5550,5550,5550,0
|
|
20240509,112800,404247310,5550,5550,5550,5550,337
|
|
20240509,112700,402376960,5550,5550,5550,5540,171
|
|
20240509,112600,401429420,5540,5540,5540,5540,230
|
|
20240509,112500,400155220,5540,5540,5540,5540,1
|
|
20240509,112400,400149680,5540,5550,5550,5540,139
|
|
20240509,112300,399378950,5550,5550,5550,5550,42
|
|
20240509,112200,399145850,5550,5550,5550,5550,1
|
|
20240509,112100,399140300,5550,5550,5550,5550,1
|
|
20240509,112000,399134750,5540,5540,5540,5540,0
|
|
20240509,111900,399134750,5540,5540,5540,5540,1000
|
|
20240509,111800,393594750,5550,5550,5550,5550,0
|
|
20240509,111700,393594750,5550,5550,5550,5550,33
|
|
20240509,111600,393411600,5540,5540,5540,5540,1500
|
|
20240509,111500,385101600,5540,5540,5540,5540,1072
|
|
20240509,111400,379162720,5550,5550,5550,5550,214
|
|
20240509,111300,377975020,5560,5560,5560,5560,150
|
|
20240509,111200,377141020,5550,5550,5550,5550,800
|
|
20240509,111100,372701020,5560,5560,5560,5560,2
|
|
20240509,111000,372689900,5560,5560,5560,5560,0
|
|
20240509,110900,372689900,5560,5560,5560,5560,0
|
|
20240509,110800,372689900,5560,5560,5560,5560,19
|
|
20240509,110700,372584260,5560,5560,5560,5560,0
|
|
20240509,110600,372584260,5560,5560,5560,5560,1
|
|
20240509,110500,372578700,5550,5550,5550,5550,0
|
|
20240509,110400,372578700,5550,5550,5550,5550,0
|
|
20240509,110300,372578700,5550,5550,5550,5550,140
|
|
20240509,110200,371801700,5550,5550,5550,5550,0
|
|
20240509,110100,371801700,5550,5550,5550,5550,100
|
|
20240509,110000,371246700,5550,5550,5550,5550,0
|
|
20240509,105900,371246700,5550,5550,5550,5550,260
|
|
20240509,105800,369803700,5550,5550,5550,5550,0
|
|
20240509,105700,369803700,5550,5560,5560,5550,4253
|
|
20240509,105600,346198720,5560,5560,5560,5560,450
|
|
20240509,105500,343696720,5560,5560,5560,5560,207
|
|
20240509,105400,342545800,5560,5560,5560,5560,0
|
|
20240509,105300,342545800,5560,5560,5560,5560,1
|
|
20240509,105200,342540240,5550,5560,5560,5550,404
|
|
20240509,105100,340298000,5560,5550,5560,5550,285
|
|
20240509,105000,338713750,5560,5560,5560,5560,18
|
|
20240509,104900,338613670,5560,5560,5560,5560,1
|
|
20240509,104800,338608110,5560,5560,5560,5540,2602
|
|
20240509,104700,324192990,5540,5540,5540,5540,329
|
|
20240509,104600,322370330,5540,5540,5540,5540,0
|
|
20240509,104500,322370330,5540,5550,5550,5540,371
|
|
20240509,104400,320314850,5570,5540,5570,5540,237
|
|
20240509,104300,319001600,5570,5550,5570,5530,6991
|
|
20240509,104200,280247530,5560,5560,5560,5560,17
|
|
20240509,104100,280153010,5560,5560,5560,5560,0
|
|
20240509,104000,280153010,5560,5560,5560,5560,0
|
|
20240509,103900,280153010,5560,5560,5560,5560,109
|
|
20240509,103800,279546970,5560,5560,5560,5560,275
|
|
20240509,103700,278017970,5560,5550,5560,5550,601
|
|
20240509,103600,274680410,5550,5550,5550,5550,25
|
|
20240509,103500,274541660,5550,5550,5560,5550,82
|
|
20240509,103400,274086390,5560,5560,5560,5560,13
|
|
20240509,103300,274014110,5570,5570,5570,5570,0
|
|
20240509,103200,274014110,5570,5560,5570,5560,830
|
|
20240509,103100,269398770,5560,5570,5570,5560,4055
|
|
20240509,103000,246852420,5570,5570,5570,5570,135
|
|
20240509,102900,246100470,5570,5560,5570,5560,1184
|
|
20240509,102800,239517180,5560,5570,5570,5560,208
|
|
20240509,102700,238360420,5570,5570,5570,5570,278
|
|
20240509,102600,236811960,5570,5570,5570,5570,381
|
|
20240509,102500,234689790,5570,5570,5570,5570,175
|
|
20240509,102400,233715040,5570,5570,5570,5570,25
|
|
20240509,102300,233575790,5570,5570,5580,5570,116
|
|
20240509,102200,232929660,5570,5580,5580,5570,400
|
|
20240509,102100,230701560,5570,5580,5580,5570,356
|
|
20240509,102000,228718080,5580,5580,5580,5580,1680
|
|
20240509,101900,219343680,5580,5580,5580,5580,73
|
|
20240509,101800,218936340,5580,5580,5580,5580,7
|
|
20240509,101700,218897280,5590,5590,5590,5590,55
|
|
20240509,101600,218589830,5590,5590,5590,5590,28
|
|
20240509,101500,218433310,5590,5590,5590,5590,1049
|
|
20240509,101400,212569400,5600,5600,5600,5600,0
|
|
20240509,101300,212569400,5600,5600,5600,5600,0
|
|
20240509,101200,212569400,5600,5600,5600,5600,41
|
|
20240509,101100,212339800,5600,5600,5600,5600,0
|
|
20240509,101000,212339800,5600,5600,5600,5600,0
|
|
20240509,100900,212339800,5600,5600,5600,5600,55
|
|
20240509,100800,212031800,5600,5600,5600,5600,131
|
|
20240509,100700,211298200,5600,5610,5610,5600,522
|
|
20240509,100600,208374900,5610,5610,5610,5610,1
|
|
20240509,100500,208369290,5610,5610,5610,5610,0
|
|
20240509,100400,208369290,5610,5610,5610,5610,2
|
|
20240509,100300,208358070,5610,5610,5610,5600,111
|
|
20240509,100200,207736410,5610,5610,5610,5610,22
|
|
20240509,100100,207612990,5610,5610,5610,5610,47
|
|
20240509,100000,207349320,5610,5610,5610,5610,248
|
|
20240509,095900,205958040,5600,5600,5600,5600,0
|
|
20240509,095800,205958040,5600,5590,5600,5590,1602
|
|
20240509,095700,196990340,5600,5600,5600,5600,0
|
|
20240509,095600,196990340,5600,5600,5600,5590,170
|
|
20240509,095500,196039340,5600,5600,5600,5600,0
|
|
20240509,095400,196039340,5600,5600,5600,5600,1044
|
|
20240509,095300,190192940,5600,5590,5600,5590,51
|
|
20240509,095200,189907610,5590,5580,5590,5580,202
|
|
20240509,095100,188780440,5590,5590,5590,5590,100
|
|
20240509,095000,188221440,5580,5580,5580,5580,1
|
|
20240509,094900,188215860,5560,5560,5560,5560,0
|
|
20240509,094800,188215860,5560,5570,5570,5560,1205
|
|
20240509,094700,181512960,5590,5570,5590,5570,64
|
|
20240509,094600,181156280,5570,5560,5570,5560,1593
|
|
20240509,094500,172298350,5570,5580,5580,5570,2237
|
|
20240509,094400,159837140,5570,5570,5570,5570,0
|
|
20240509,094300,159837140,5570,5570,5570,5570,1
|
|
20240509,094200,159831570,5570,5570,5570,5570,120
|
|
20240509,094100,159163170,5570,5570,5570,5570,131
|
|
20240509,094000,158433500,5570,5560,5570,5560,585
|
|
20240509,093900,155179240,5560,5580,5580,5560,2609
|
|
20240509,093800,140650690,5580,5580,5580,5580,621
|
|
20240509,093700,137185510,5590,5590,5590,5590,1
|
|
20240509,093600,137179920,5580,5580,5580,5580,20
|
|
20240509,093500,137068320,5590,5590,5590,5590,30
|
|
20240509,093400,136900620,5590,5590,5590,5590,0
|
|
20240509,093300,136900620,5590,5590,5590,5590,0
|
|
20240509,093200,136900620,5590,5590,5590,5590,180
|
|
20240509,093100,135894420,5580,5580,5580,5580,0
|
|
20240509,093000,135894420,5580,5580,5580,5580,200
|
|
20240509,092900,134778420,5580,5590,5590,5580,46
|
|
20240509,092800,134521430,5590,5580,5590,5570,434
|
|
20240509,092700,132100000,5570,5570,5570,5570,0
|
|
20240509,092600,132100000,5570,5590,5590,5570,178
|
|
20240509,092500,131107840,5590,5580,5590,5570,1757
|
|
20240509,092400,121311140,5580,5590,5590,5580,699
|
|
20240509,092300,117406330,5590,5590,5590,5590,1004
|
|
20240509,092200,111793970,5590,5590,5590,5590,179
|
|
20240509,092100,110793360,5590,5600,5600,5590,1753
|
|
20240509,092000,100993420,5600,5610,5610,5600,346
|
|
20240509,091900,99055810,5590,5600,5600,5580,4163
|
|
20240509,091800,75769430,5610,5610,5610,5610,0
|
|
20240509,091700,75769430,5610,5610,5610,5610,0
|
|
20240509,091600,75769430,5610,5610,5610,5610,1670
|
|
20240509,091500,66400730,5600,5600,5600,5600,1
|
|
20240509,091400,66395130,5610,5610,5610,5610,1200
|
|
20240509,091300,59663130,5610,5610,5610,5610,0
|
|
20240509,091200,59663130,5610,5610,5610,5600,303
|
|
20240509,091100,57966300,5610,5610,5610,5610,4
|
|
20240509,091000,57943860,5610,5610,5610,5610,54
|
|
20240509,090900,57640920,5610,5610,5610,5610,1
|
|
20240509,090800,57635310,5610,5620,5620,5610,226
|
|
20240509,090700,56365200,5620,5590,5620,5590,4085
|
|
20240509,090600,33489590,5590,5620,5620,5590,1079
|
|
20240509,090500,27447200,5620,5600,5630,5600,405
|
|
20240509,090400,25179090,5600,5600,5600,5600,900
|
|
20240509,090300,20139090,5600,5600,5620,5600,1257
|
|
20240509,090200,13097880,5600,5640,5640,5600,1029
|
|
20240509,090100,7325610,5640,5630,5640,5620,920
|
|
20240509,090000,2155140,5620,5610,5620,5610,384
|