574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,183100,758314880,5500,5500,5500,5500,4883
|
|
20240514,183000,758314880,5500,5500,5500,5500,0
|
|
20240514,182900,758314880,5500,5500,5500,5500,0
|
|
20240514,182800,758314880,5500,5500,5500,5500,0
|
|
20240514,182700,758314880,5500,5500,5500,5500,0
|
|
20240514,182600,758314880,5500,5500,5500,5500,0
|
|
20240514,182500,758314880,5500,5500,5500,5500,0
|
|
20240514,182400,758314880,5500,5500,5500,5500,0
|
|
20240514,182300,758314880,5500,5500,5500,5500,0
|
|
20240514,182200,758314880,5500,5500,5500,5500,0
|
|
20240514,182100,758314880,5500,5500,5500,5500,0
|
|
20240514,182000,758314880,5500,5500,5500,5500,0
|
|
20240514,181900,758314880,5500,5500,5500,5500,0
|
|
20240514,181800,758314880,5500,5500,5500,5500,0
|
|
20240514,181700,758314880,5500,5500,5500,5500,0
|
|
20240514,181600,758314880,5500,5500,5500,5500,0
|
|
20240514,181500,758314880,5500,5500,5500,5500,0
|
|
20240514,181400,758314880,5500,5500,5500,5500,0
|
|
20240514,181300,758314880,5500,5500,5500,5500,0
|
|
20240514,181200,758314880,5500,5500,5500,5500,0
|
|
20240514,181100,758314880,5500,5500,5500,5500,0
|
|
20240514,181000,758314880,5500,5500,5500,5500,0
|
|
20240514,180900,758314880,5500,5500,5500,5500,0
|
|
20240514,180800,758314880,5500,5500,5500,5500,0
|
|
20240514,180700,758314880,5500,5500,5500,5500,0
|
|
20240514,180600,758314880,5500,5500,5500,5500,0
|
|
20240514,180500,758314880,5500,5500,5500,5500,0
|
|
20240514,180400,758314880,5500,5500,5500,5500,0
|
|
20240514,180300,758314880,5500,5500,5500,5500,0
|
|
20240514,180200,758314880,5500,5500,5500,5500,0
|
|
20240514,180100,758314880,5500,5500,5500,5500,4883
|
|
20240514,180000,758314880,5500,5500,5500,5500,0
|
|
20240514,175900,758314880,5500,5500,5500,5500,0
|
|
20240514,175800,758314880,5500,5500,5500,5500,0
|
|
20240514,175700,758314880,5500,5500,5500,5500,0
|
|
20240514,175600,758314880,5500,5500,5500,5500,0
|
|
20240514,175500,758314880,5500,5500,5500,5500,0
|
|
20240514,175400,758314880,5500,5500,5500,5500,0
|
|
20240514,175300,758314880,5500,5500,5500,5500,0
|
|
20240514,175200,758314880,5500,5500,5500,5500,0
|
|
20240514,175100,758314880,5500,5500,5500,5500,0
|
|
20240514,175000,758314880,5500,5500,5500,5500,0
|
|
20240514,174900,758314880,5500,5500,5500,5500,0
|
|
20240514,174800,758314880,5500,5500,5500,5500,0
|
|
20240514,174700,758314880,5500,5500,5500,5500,0
|
|
20240514,174600,758314880,5500,5500,5500,5500,0
|
|
20240514,174500,758314880,5500,5500,5500,5500,0
|
|
20240514,174400,758314880,5500,5500,5500,5500,0
|
|
20240514,174300,758314880,5500,5500,5500,5500,0
|
|
20240514,174200,758314880,5500,5500,5500,5500,0
|
|
20240514,174100,758314880,5500,5500,5500,5500,0
|
|
20240514,174000,758314880,5500,5500,5500,5500,0
|
|
20240514,173900,758314880,5500,5500,5500,5500,0
|
|
20240514,173800,758314880,5500,5500,5500,5500,0
|
|
20240514,173700,758314880,5500,5500,5500,5500,0
|
|
20240514,173600,758314880,5500,5500,5500,5500,0
|
|
20240514,173500,758314880,5500,5500,5500,5500,0
|
|
20240514,173400,758314880,5500,5500,5500,5500,0
|
|
20240514,173300,758314880,5500,5500,5500,5500,0
|
|
20240514,173200,758314880,5500,5500,5500,5500,0
|
|
20240514,173100,758314880,5500,5500,5500,5500,4883
|
|
20240514,173000,758314880,5500,5500,5500,5500,0
|
|
20240514,172900,758314880,5500,5500,5500,5500,0
|
|
20240514,172800,758314880,5500,5500,5500,5500,0
|
|
20240514,172700,758314880,5500,5500,5500,5500,0
|
|
20240514,172600,758314880,5500,5500,5500,5500,0
|
|
20240514,172500,758314880,5500,5500,5500,5500,0
|
|
20240514,172400,758314880,5500,5500,5500,5500,0
|
|
20240514,172300,758314880,5500,5500,5500,5500,0
|
|
20240514,172200,758314880,5500,5500,5500,5500,0
|
|
20240514,172100,758314880,5500,5500,5500,5500,0
|
|
20240514,172000,758314880,5500,5500,5500,5500,0
|
|
20240514,171900,758314880,5500,5500,5500,5500,0
|
|
20240514,171800,758314880,5500,5500,5500,5500,0
|
|
20240514,171700,758314880,5500,5500,5500,5500,0
|
|
20240514,171600,758314880,5500,5500,5500,5500,0
|
|
20240514,171500,758314880,5500,5500,5500,5500,0
|
|
20240514,171400,758314880,5500,5500,5500,5500,0
|
|
20240514,171300,758314880,5500,5500,5500,5500,0
|
|
20240514,171200,758314880,5500,5500,5500,5500,0
|
|
20240514,171100,758314880,5500,5500,5500,5500,0
|
|
20240514,171000,758314880,5500,5500,5500,5500,0
|
|
20240514,170900,758314880,5500,5500,5500,5500,0
|
|
20240514,170800,758314880,5500,5500,5500,5500,0
|
|
20240514,170700,758314880,5500,5500,5500,5500,0
|
|
20240514,170600,758314880,5500,5500,5500,5500,0
|
|
20240514,170500,758314880,5500,5500,5500,5500,0
|
|
20240514,170400,758314880,5500,5500,5500,5500,0
|
|
20240514,170300,758314880,5500,5500,5500,5500,0
|
|
20240514,170200,758314880,5500,5500,5500,5500,0
|
|
20240514,170100,758314880,5500,5500,5500,5500,4883
|
|
20240514,170000,758314880,5500,5500,5500,5500,0
|
|
20240514,165900,758314880,5500,5500,5500,5500,0
|
|
20240514,165800,758314880,5500,5500,5500,5500,0
|
|
20240514,165700,758314880,5500,5500,5500,5500,0
|
|
20240514,165600,758314880,5500,5500,5500,5500,0
|
|
20240514,165500,758314880,5500,5500,5500,5500,0
|
|
20240514,165400,758314880,5500,5500,5500,5500,0
|
|
20240514,165300,758314880,5500,5500,5500,5500,0
|
|
20240514,165200,758314880,5500,5500,5500,5500,0
|
|
20240514,165100,758314880,5500,5500,5500,5500,0
|
|
20240514,165000,758314880,5500,5500,5500,5500,0
|
|
20240514,164900,758314880,5500,5500,5500,5500,0
|
|
20240514,164800,758314880,5500,5500,5500,5500,0
|
|
20240514,164700,758314880,5500,5500,5500,5500,0
|
|
20240514,164600,758314880,5500,5500,5500,5500,0
|
|
20240514,164500,758314880,5500,5500,5500,5500,0
|
|
20240514,164400,758314880,5500,5500,5500,5500,0
|
|
20240514,164300,758314880,5500,5500,5500,5500,0
|
|
20240514,164200,758314880,5500,5500,5500,5500,0
|
|
20240514,164100,758314880,5500,5500,5500,5500,0
|
|
20240514,164000,758314880,5500,5500,5500,5500,0
|
|
20240514,163900,758314880,5500,5500,5500,5500,0
|
|
20240514,163800,758314880,5500,5500,5500,5500,0
|
|
20240514,163700,758314880,5500,5500,5500,5500,0
|
|
20240514,163600,758314880,5500,5500,5500,5500,0
|
|
20240514,163500,758314880,5500,5500,5500,5500,0
|
|
20240514,163400,758314880,5500,5500,5500,5500,0
|
|
20240514,163300,758314880,5500,5500,5500,5500,0
|
|
20240514,163200,758314880,5500,5500,5500,5500,0
|
|
20240514,163100,758314880,5500,5500,5500,5500,4883
|
|
20240514,163000,758314880,5500,5500,5500,5500,0
|
|
20240514,162900,758314880,5500,5500,5500,5500,0
|
|
20240514,162800,758314880,5500,5500,5500,5500,0
|
|
20240514,162700,758314880,5500,5500,5500,5500,0
|
|
20240514,162600,758314880,5500,5500,5500,5500,0
|
|
20240514,162500,758314880,5500,5500,5500,5500,0
|
|
20240514,162400,758314880,5500,5500,5500,5500,0
|
|
20240514,162300,758314880,5500,5500,5500,5500,0
|
|
20240514,162200,758314880,5500,5500,5500,5500,0
|
|
20240514,162100,758314880,5500,5500,5500,5500,0
|
|
20240514,162000,758314880,5500,5500,5500,5500,0
|
|
20240514,161900,758314880,5500,5500,5500,5500,0
|
|
20240514,161800,758314880,5500,5500,5500,5500,0
|
|
20240514,161700,758314880,5500,5500,5500,5500,0
|
|
20240514,161600,758314880,5500,5500,5500,5500,0
|
|
20240514,161500,758314880,5500,5500,5500,5500,0
|
|
20240514,161400,758314880,5500,5500,5500,5500,0
|
|
20240514,161300,758314880,5500,5500,5500,5500,0
|
|
20240514,161200,758314880,5500,5500,5500,5500,0
|
|
20240514,161100,758314880,5500,5500,5500,5500,0
|
|
20240514,161000,758314880,5500,5500,5500,5500,0
|
|
20240514,160900,758314880,5500,5500,5500,5500,0
|
|
20240514,160800,758314880,5500,5500,5500,5500,0
|
|
20240514,160700,758314880,5500,5500,5500,5500,0
|
|
20240514,160600,758314880,5500,5500,5500,5500,0
|
|
20240514,160500,758314880,5500,5500,5500,5500,0
|
|
20240514,160400,758314880,5500,5500,5500,5500,0
|
|
20240514,160300,758314880,5500,5500,5500,5500,0
|
|
20240514,160200,758314880,5500,5500,5500,5500,0
|
|
20240514,160100,758314880,5500,5500,5500,5500,4883
|
|
20240514,160000,758314880,5500,5500,5500,5500,0
|
|
20240514,155900,758314880,5500,5500,5500,5500,0
|
|
20240514,155800,758314880,5500,5500,5500,5500,0
|
|
20240514,155700,758314880,5500,5500,5500,5500,0
|
|
20240514,155600,758314880,5500,5500,5500,5500,0
|
|
20240514,155500,758314880,5500,5500,5500,5500,0
|
|
20240514,155400,758314880,5500,5500,5500,5500,0
|
|
20240514,155300,758314880,5500,5500,5500,5500,0
|
|
20240514,155200,758314880,5500,5500,5500,5500,0
|
|
20240514,155100,758314880,5500,5500,5500,5500,0
|
|
20240514,155000,758314880,5500,5500,5500,5500,0
|
|
20240514,154900,758314880,5500,5500,5500,5500,0
|
|
20240514,154800,758314880,5500,5500,5500,5500,0
|
|
20240514,154700,758314880,5500,5500,5500,5500,0
|
|
20240514,154600,758314880,5500,5500,5500,5500,0
|
|
20240514,154500,758314880,5500,5500,5500,5500,0
|
|
20240514,154400,758314880,5500,5500,5500,5500,0
|
|
20240514,154300,758314880,5500,5500,5500,5500,0
|
|
20240514,154200,758314880,5500,5500,5500,5500,0
|
|
20240514,154100,758314880,5500,5500,5500,5500,0
|
|
20240514,154000,758314880,5500,5500,5500,5500,0
|
|
20240514,153900,758314880,5500,5500,5500,5500,0
|
|
20240514,153800,758314880,5500,5500,5500,5500,0
|
|
20240514,153700,758314880,5500,5500,5500,5500,0
|
|
20240514,153600,758314880,5500,5500,5500,5500,0
|
|
20240514,153500,758314880,5500,5500,5500,5500,0
|
|
20240514,153400,758314880,5500,5500,5500,5500,0
|
|
20240514,153300,758314880,5500,5500,5500,5500,0
|
|
20240514,153200,758314880,5500,5500,5500,5500,0
|
|
20240514,153100,758314880,5500,5500,5500,5500,4883
|
|
20240514,153000,758314880,5500,5500,5500,5500,4883
|
|
20240514,152900,731458380,5500,5500,5500,5500,0
|
|
20240514,152800,731458380,5500,5500,5500,5500,0
|
|
20240514,152700,731458380,5500,5500,5500,5500,0
|
|
20240514,152600,731458380,5500,5500,5500,5500,0
|
|
20240514,152500,731458380,5500,5500,5500,5500,0
|
|
20240514,152400,731458380,5500,5500,5500,5500,0
|
|
20240514,152300,731458380,5500,5500,5500,5500,0
|
|
20240514,152200,731458380,5500,5500,5500,5500,0
|
|
20240514,152100,731458380,5500,5500,5500,5500,0
|
|
20240514,152000,731458380,5500,5500,5500,5500,0
|
|
20240514,151900,731458380,5500,5490,5500,5490,258
|
|
20240514,151800,730041860,5490,5490,5490,5490,13
|
|
20240514,151700,729970490,5490,5490,5490,5490,22
|
|
20240514,151600,729849710,5500,5490,5500,5490,3
|
|
20240514,151500,729833230,5490,5490,5500,5490,339
|
|
20240514,151400,727972110,5490,5490,5490,5490,28
|
|
20240514,151300,727818390,5500,5490,5500,5490,6
|
|
20240514,151200,727785410,5500,5490,5500,5490,453
|
|
20240514,151100,725298420,5490,5500,5500,5490,1951
|
|
20240514,151000,714578430,5500,5490,5500,5490,24
|
|
20240514,150900,714446450,5500,5490,5500,5490,130
|
|
20240514,150800,713731460,5500,5500,5500,5490,596
|
|
20240514,150700,710453470,5490,5500,5500,5490,22
|
|
20240514,150600,710332660,5500,5490,5500,5490,62
|
|
20240514,150500,709991670,5490,5500,5500,5490,221
|
|
20240514,150400,708776180,5500,5490,5500,5490,206
|
|
20240514,150300,707643200,5500,5490,5500,5490,182
|
|
20240514,150200,706642210,5500,5490,5500,5490,3
|
|
20240514,150100,706625720,5500,5500,5500,5490,126
|
|
20240514,150000,705932740,5490,5490,5490,5490,1
|
|
20240514,145900,705927250,5490,5490,5490,5490,1
|
|
20240514,145800,705921760,5500,5490,5500,5490,4
|
|
20240514,145700,705899780,5510,5500,5510,5490,55
|
|
20240514,145600,705597280,5500,5500,5500,5490,967
|
|
20240514,145500,700278810,5500,5490,5500,5490,216
|
|
20240514,145400,699090830,5500,5500,5500,5490,43
|
|
20240514,145300,698854490,5500,5500,5500,5490,5
|
|
20240514,145200,698827000,5480,5480,5480,5480,2
|
|
20240514,145100,698816040,5490,5480,5490,5480,47
|
|
20240514,145000,698558020,5480,5480,5480,5480,1
|
|
20240514,144900,698552540,5480,5480,5490,5480,271
|
|
20240514,144800,697066210,5490,5480,5490,5480,378
|
|
20240514,144700,694991000,5480,5480,5480,5480,111
|
|
20240514,144600,694382720,5480,5480,5480,5480,3
|
|
20240514,144500,694366280,5480,5480,5480,5480,1
|
|
20240514,144400,694360800,5490,5490,5490,5480,176
|
|
20240514,144300,693395990,5490,5480,5490,5480,322
|
|
20240514,144200,691628230,5480,5480,5480,5480,113
|
|
20240514,144100,691008990,5480,5480,5480,5480,12
|
|
20240514,144000,690943230,5480,5470,5480,5470,101
|
|
20240514,143900,690389860,5470,5470,5480,5470,147
|
|
20240514,143800,689585590,5470,5470,5470,5470,1
|
|
20240514,143700,689580120,5470,5470,5470,5470,129
|
|
20240514,143600,688874490,5470,5470,5470,5470,1
|
|
20240514,143500,688869020,5470,5470,5470,5470,1
|
|
20240514,143400,688863550,5480,5480,5480,5470,1404
|
|
20240514,143300,681170960,5470,5470,5470,5470,1
|
|
20240514,143200,681165490,5470,5470,5470,5470,201
|
|
20240514,143100,680066020,5470,5470,5470,5470,212
|
|
20240514,143000,678906380,5480,5470,5480,5470,2
|
|
20240514,142900,678895430,5470,5470,5470,5470,135
|
|
20240514,142800,678156980,5470,5470,5470,5470,1
|
|
20240514,142700,678151510,5470,5480,5480,5460,1009
|
|
20240514,142600,672638800,5470,5480,5480,5470,120
|
|
20240514,142500,671982390,5470,5470,5470,5470,0
|
|
20240514,142400,671982390,5470,5470,5470,5470,230
|
|
20240514,142300,670724290,5470,5470,5470,5470,200
|
|
20240514,142200,669630290,5470,5470,5470,5470,0
|
|
20240514,142100,669630290,5470,5470,5470,5470,120
|
|
20240514,142000,668973890,5470,5470,5470,5470,20
|
|
20240514,141900,668864490,5470,5470,5470,5470,84
|
|
20240514,141800,668405010,5460,5470,5470,5460,152
|
|
20240514,141700,667574840,5470,5460,5470,5460,6
|
|
20240514,141600,667542030,5460,5460,5460,5460,153
|
|
20240514,141500,666706650,5470,5470,5470,5470,18
|
|
20240514,141400,666608190,5470,5470,5470,5470,10
|
|
20240514,141300,666553490,5460,5460,5460,5460,163
|
|
20240514,141200,665663510,5460,5460,5460,5460,6
|
|
20240514,141100,665630750,5460,5460,5460,5460,651
|
|
20240514,141000,662076290,5470,5470,5470,5470,0
|
|
20240514,140900,662076290,5470,5470,5470,5470,0
|
|
20240514,140800,662076290,5470,5470,5470,5460,669
|
|
20240514,140700,658418350,5470,5470,5470,5470,10
|
|
20240514,140600,658363650,5470,5470,5470,5470,500
|
|
20240514,140500,655628650,5460,5470,5470,5460,204
|
|
20240514,140400,654513810,5470,5470,5470,5470,3
|
|
20240514,140300,654497400,5470,5460,5470,5460,142
|
|
20240514,140200,653722060,5470,5460,5470,5460,146
|
|
20240514,140100,652924890,5450,5450,5450,5450,0
|
|
20240514,140000,652924890,5450,5460,5460,5450,124
|
|
20240514,135900,652248990,5460,5460,5460,5460,2
|
|
20240514,135800,652238070,5450,5450,5450,5450,322
|
|
20240514,135700,650483170,5460,5460,5460,5460,1
|
|
20240514,135600,650477710,5450,5460,5460,5450,124
|
|
20240514,135500,649801600,5460,5460,5460,5460,40
|
|
20240514,135400,649583200,5460,5460,5460,5460,9
|
|
20240514,135300,649534060,5460,5460,5460,5460,175
|
|
20240514,135200,648578560,5460,5460,5460,5460,335
|
|
20240514,135100,646749460,5460,5460,5460,5460,0
|
|
20240514,135000,646749460,5460,5460,5460,5460,201
|
|
20240514,134900,645652000,5460,5460,5460,5460,0
|
|
20240514,134800,645652000,5460,5460,5460,5460,352
|
|
20240514,134700,643730080,5460,5460,5460,5460,143
|
|
20240514,134600,642949300,5470,5470,5470,5470,0
|
|
20240514,134500,642949300,5470,5460,5470,5460,112
|
|
20240514,134400,642337760,5470,5460,5470,5460,93
|
|
20240514,134300,641829960,5460,5460,5460,5460,0
|
|
20240514,134200,641829960,5460,5460,5460,5460,156
|
|
20240514,134100,640978200,5460,5460,5460,5460,0
|
|
20240514,134000,640978200,5460,5460,5460,5460,85
|
|
20240514,133900,640514100,5460,5460,5460,5460,98
|
|
20240514,133800,639979020,5460,5460,5460,5460,0
|
|
20240514,133700,639979020,5460,5460,5460,5460,135
|
|
20240514,133600,639241920,5460,5460,5460,5460,0
|
|
20240514,133500,639241920,5460,5460,5460,5460,0
|
|
20240514,133400,639241920,5460,5460,5460,5460,128
|
|
20240514,133300,638543040,5460,5460,5460,5460,0
|
|
20240514,133200,638543040,5460,5460,5460,5460,142
|
|
20240514,133100,637767720,5470,5470,5470,5470,1000
|
|
20240514,133000,632297720,5460,5460,5460,5460,1
|
|
20240514,132900,632292260,5460,5460,5460,5460,334
|
|
20240514,132800,630468620,5460,5460,5460,5460,223
|
|
20240514,132700,629251040,5460,5460,5460,5460,142
|
|
20240514,132600,628475720,5460,5460,5460,5460,0
|
|
20240514,132500,628475720,5460,5460,5460,5460,0
|
|
20240514,132400,628475720,5460,5470,5470,5460,232
|
|
20240514,132300,627208990,5460,5460,5460,5460,0
|
|
20240514,132200,627208990,5460,5460,5460,5460,0
|
|
20240514,132100,627208990,5460,5470,5470,5460,780
|
|
20240514,132000,622949990,5470,5470,5470,5470,107
|
|
20240514,131900,622364700,5460,5450,5460,5450,963
|
|
20240514,131800,617107660,5450,5450,5450,5450,200
|
|
20240514,131700,616017660,5450,5450,5450,5450,0
|
|
20240514,131600,616017660,5450,5450,5450,5450,140
|
|
20240514,131500,615254660,5450,5460,5460,5450,273
|
|
20240514,131400,613765230,5460,5460,5460,5460,790
|
|
20240514,131300,609451830,5470,5470,5470,5470,287
|
|
20240514,131200,607881940,5460,5460,5460,5460,0
|
|
20240514,131100,607881940,5460,5460,5460,5460,156
|
|
20240514,131000,607030180,5470,5470,5470,5470,55
|
|
20240514,130900,606729330,5460,5460,5460,5460,100
|
|
20240514,130800,606183330,5460,5460,5460,5460,98
|
|
20240514,130700,605648250,5470,5470,5470,5470,158
|
|
20240514,130600,604783990,5460,5460,5460,5460,129
|
|
20240514,130500,604079650,5460,5460,5460,5460,203
|
|
20240514,130400,602971270,5460,5460,5460,5460,82
|
|
20240514,130300,602523550,5460,5470,5470,5460,382
|
|
20240514,130200,600437820,5460,5450,5460,5450,719
|
|
20240514,130100,596513080,5450,5450,5450,5450,302
|
|
20240514,130000,594867180,5460,5460,5460,5460,10
|
|
20240514,125900,594812580,5460,5460,5460,5460,478
|
|
20240514,125800,592202700,5460,5460,5460,5460,129
|
|
20240514,125700,591498360,5460,5460,5460,5460,0
|
|
20240514,125600,591498360,5460,5460,5460,5460,0
|
|
20240514,125500,591498360,5460,5460,5460,5460,242
|
|
20240514,125400,590177040,5460,5460,5460,5460,0
|
|
20240514,125300,590177040,5460,5460,5460,5460,111
|
|
20240514,125200,589570980,5470,5470,5470,5470,200
|
|
20240514,125100,588476980,5470,5470,5470,5470,102
|
|
20240514,125000,587919040,5480,5460,5480,5460,136
|
|
20240514,124900,587176460,5460,5460,5460,5460,0
|
|
20240514,124800,587176460,5460,5460,5460,5460,149
|
|
20240514,124700,586362920,5480,5480,5480,5480,0
|
|
20240514,124600,586362920,5480,5470,5480,5470,606
|
|
20240514,124500,583046540,5460,5460,5460,5460,485
|
|
20240514,124400,580398440,5460,5460,5460,5460,0
|
|
20240514,124300,580398440,5460,5460,5460,5460,0
|
|
20240514,124200,580398440,5460,5460,5460,5460,267
|
|
20240514,124100,578940620,5460,5460,5460,5460,475
|
|
20240514,124000,576347120,5460,5470,5470,5460,130
|
|
20240514,123900,575636280,5470,5470,5470,5470,0
|
|
20240514,123800,575636280,5470,5470,5470,5470,0
|
|
20240514,123700,575636280,5470,5450,5470,5440,572
|
|
20240514,123600,572513750,5450,5440,5450,5440,68
|
|
20240514,123500,572143650,5450,5450,5450,5450,30
|
|
20240514,123400,571980150,5470,5470,5470,5470,77
|
|
20240514,123300,571558960,5470,5470,5470,5470,1
|
|
20240514,123200,571553490,5470,5450,5470,5440,6925
|
|
20240514,123100,533829940,5450,5450,5450,5450,30
|
|
20240514,123000,533666440,5460,5460,5460,5460,10
|
|
20240514,122900,533611840,5450,5460,5460,5450,993
|
|
20240514,122800,528196040,5460,5460,5460,5460,10
|
|
20240514,122700,528141440,5460,5460,5470,5460,658
|
|
20240514,122600,524548620,5460,5460,5460,5460,1
|
|
20240514,122500,524543160,5460,5460,5460,5460,260
|
|
20240514,122400,523123560,5460,5460,5460,5460,159
|
|
20240514,122300,522255420,5460,5460,5460,5460,181
|
|
20240514,122200,521267160,5450,5450,5460,5450,318
|
|
20240514,122100,519533960,5450,5450,5450,5450,70
|
|
20240514,122000,519152460,5450,5450,5450,5450,20
|
|
20240514,121900,519043460,5460,5460,5460,5460,228
|
|
20240514,121800,517798580,5460,5460,5460,5460,0
|
|
20240514,121700,517798580,5460,5460,5460,5460,127
|
|
20240514,121600,517105160,5470,5470,5470,5470,10
|
|
20240514,121500,517050460,5470,5460,5470,5460,615
|
|
20240514,121400,513687510,5460,5460,5460,5460,153
|
|
20240514,121300,512852130,5460,5460,5460,5460,0
|
|
20240514,121200,512852130,5460,5470,5470,5460,1105
|
|
20240514,121100,506818780,5460,5460,5460,5460,100
|
|
20240514,121000,506272780,5460,5460,5460,5460,0
|
|
20240514,120900,506272780,5460,5460,5460,5460,140
|
|
20240514,120800,505508380,5460,5470,5470,5460,560
|
|
20240514,120700,502445780,5470,5460,5470,5460,517
|
|
20240514,120600,499617960,5460,5480,5480,5460,115
|
|
20240514,120500,498990040,5460,5460,5460,5460,80
|
|
20240514,120400,498553240,5460,5460,5460,5460,157
|
|
20240514,120300,497696020,5460,5460,5460,5460,0
|
|
20240514,120200,497696020,5460,5460,5460,5460,0
|
|
20240514,120100,497696020,5460,5460,5460,5460,96
|
|
20240514,120000,497171860,5460,5460,5460,5460,87
|
|
20240514,115900,496696840,5460,5460,5460,5460,100
|
|
20240514,115800,496150840,5460,5460,5460,5450,532
|
|
20240514,115700,493247530,5450,5450,5450,5450,173
|
|
20240514,115600,492304680,5450,5450,5450,5450,113
|
|
20240514,115500,491688830,5450,5450,5450,5450,340
|
|
20240514,115400,489835830,5460,5460,5460,5460,21
|
|
20240514,115300,489721170,5460,5460,5460,5460,98
|
|
20240514,115200,489186090,5460,5460,5460,5460,255
|
|
20240514,115100,487793790,5460,5450,5460,5450,152
|
|
20240514,115000,486964940,5460,5460,5460,5460,292
|
|
20240514,114900,485370620,5460,5450,5460,5450,326
|
|
20240514,114800,483593900,5450,5450,5450,5450,138
|
|
20240514,114700,482841800,5460,5460,5460,5460,14
|
|
20240514,114600,482765360,5470,5470,5470,5460,5341
|
|
20240514,114500,453600390,5470,5470,5470,5470,266
|
|
20240514,114400,452145370,5470,5470,5470,5470,215
|
|
20240514,114300,450969320,5470,5470,5470,5470,91
|
|
20240514,114200,450471550,5470,5470,5470,5470,329
|
|
20240514,114100,448671920,5470,5470,5470,5470,0
|
|
20240514,114000,448671920,5470,5470,5480,5470,126
|
|
20240514,113900,447982690,5460,5460,5460,5460,0
|
|
20240514,113800,447982690,5460,5470,5470,5460,158
|
|
20240514,113700,447119860,5470,5470,5470,5470,5
|
|
20240514,113600,447092510,5470,5470,5470,5470,2832
|
|
20240514,113500,431601470,5470,5470,5470,5470,111
|
|
20240514,113400,430994300,5480,5480,5480,5480,17
|
|
20240514,113300,430901140,5480,5470,5480,5470,4
|
|
20240514,113200,430879250,5480,5490,5500,5480,70
|
|
20240514,113100,430495070,5490,5490,5490,5490,413
|
|
20240514,113000,428227700,5480,5470,5480,5470,124
|
|
20240514,112900,427549320,5480,5480,5480,5480,108
|
|
20240514,112800,426957480,5480,5480,5480,5480,0
|
|
20240514,112700,426957480,5480,5480,5480,5470,300
|
|
20240514,112600,425315070,5480,5480,5480,5480,15
|
|
20240514,112500,425232870,5480,5470,5480,5470,99
|
|
20240514,112400,424691290,5480,5480,5480,5480,1
|
|
20240514,112300,424685810,5480,5470,5480,5470,146
|
|
20240514,112200,423886190,5480,5480,5480,5480,53
|
|
20240514,112100,423595750,5490,5490,5490,5490,20
|
|
20240514,112000,423485950,5490,5490,5490,5490,1
|
|
20240514,111900,423480460,5470,5470,5470,5470,123
|
|
20240514,111800,422807650,5490,5480,5490,5480,166
|
|
20240514,111700,421897530,5470,5470,5470,5470,1131
|
|
20240514,111600,415710960,5480,5480,5480,5480,0
|
|
20240514,111500,415710960,5480,5480,5480,5480,222
|
|
20240514,111400,414494400,5480,5490,5490,5480,61
|
|
20240514,111300,414160110,5480,5480,5480,5480,156
|
|
20240514,111200,413305230,5480,5480,5480,5480,446
|
|
20240514,111100,410861150,5490,5490,5490,5490,1
|
|
20240514,111000,410855660,5470,5470,5470,5470,0
|
|
20240514,110900,410855660,5470,5480,5480,5470,531
|
|
20240514,110800,407946110,5480,5480,5480,5480,18
|
|
20240514,110700,407847470,5480,5480,5480,5480,75
|
|
20240514,110600,407436470,5480,5480,5480,5480,89
|
|
20240514,110500,406948750,5480,5480,5480,5480,0
|
|
20240514,110400,406948750,5480,5480,5480,5480,107
|
|
20240514,110300,406362390,5480,5480,5480,5480,113
|
|
20240514,110200,405743150,5490,5490,5490,5490,52
|
|
20240514,110100,405457670,5490,5490,5490,5490,12
|
|
20240514,110000,405391790,5490,5490,5490,5490,0
|
|
20240514,105900,405391790,5490,5490,5490,5490,99
|
|
20240514,105800,404848280,5480,5510,5510,5480,8
|
|
20240514,105700,404804350,5510,5510,5510,5510,1
|
|
20240514,105600,404798840,5470,5500,5520,5470,235
|
|
20240514,105500,403508590,5470,5480,5480,5470,696
|
|
20240514,105400,399700470,5480,5480,5480,5480,22
|
|
20240514,105300,399579910,5480,5480,5480,5480,42
|
|
20240514,105200,399349750,5480,5480,5480,5480,3
|
|
20240514,105100,399333310,5470,5480,5480,5470,429
|
|
20240514,105000,396982530,5480,5480,5480,5480,0
|
|
20240514,104900,396982530,5480,5480,5480,5480,105
|
|
20240514,104800,396407130,5480,5470,5490,5470,335
|
|
20240514,104700,394572280,5470,5470,5470,5470,0
|
|
20240514,104600,394572280,5470,5470,5470,5470,164
|
|
20240514,104500,393675200,5470,5470,5470,5470,500
|
|
20240514,104400,390940200,5470,5470,5470,5470,150
|
|
20240514,104300,390119700,5470,5480,5490,5470,1008
|
|
20240514,104200,384596940,5480,5490,5490,5480,107
|
|
20240514,104100,384010570,5490,5480,5490,5480,2619
|
|
20240514,104000,369657540,5490,5490,5490,5490,15
|
|
20240514,103900,369575190,5490,5490,5490,5490,142
|
|
20240514,103800,368795610,5490,5480,5490,5480,142
|
|
20240514,103700,368017250,5490,5490,5490,5490,10
|
|
20240514,103600,367962350,5490,5490,5490,5490,101
|
|
20240514,103500,367407860,5490,5490,5490,5480,263
|
|
20240514,103400,365965310,5480,5480,5480,5480,303
|
|
20240514,103300,364304870,5470,5480,5480,5470,176
|
|
20240514,103200,363342030,5470,5480,5480,5470,100
|
|
20240514,103100,362794530,5470,5470,5470,5470,500
|
|
20240514,103000,360059530,5470,5480,5500,5470,2136
|
|
20240514,102900,348375450,5480,5480,5480,5480,0
|
|
20240514,102800,348375450,5480,5480,5480,5480,1532
|
|
20240514,102700,339980090,5490,5480,5490,5480,657
|
|
20240514,102600,336379230,5480,5480,5480,5480,405
|
|
20240514,102500,334159830,5480,5490,5490,5480,501
|
|
20240514,102400,331410680,5490,5490,5490,5490,169
|
|
20240514,102300,330482870,5500,5500,5500,5500,209
|
|
20240514,102200,329333370,5490,5500,5500,5490,126
|
|
20240514,102100,328641620,5490,5490,5490,5490,85
|
|
20240514,102000,328174970,5480,5490,5490,5480,281
|
|
20240514,101900,326634050,5480,5480,5480,5480,1130
|
|
20240514,101800,320441650,5480,5480,5480,5480,60
|
|
20240514,101700,320112850,5490,5500,5500,5490,67
|
|
20240514,101600,319745000,5500,5500,5500,5500,128
|
|
20240514,101500,319041000,5500,5480,5500,5480,182
|
|
20240514,101400,318042920,5480,5480,5480,5480,0
|
|
20240514,101300,318042920,5480,5480,5480,5480,64
|
|
20240514,101200,317692200,5480,5500,5500,5480,7258
|
|
20240514,101100,277904380,5500,5500,5500,5500,53
|
|
20240514,101000,277612880,5490,5490,5490,5490,0
|
|
20240514,100900,277612880,5490,5500,5500,5490,462
|
|
20240514,100800,275076430,5500,5500,5500,5500,1
|
|
20240514,100700,275070930,5490,5490,5490,5490,109
|
|
20240514,100600,274472520,5500,5500,5500,5500,5
|
|
20240514,100500,274445020,5500,5490,5500,5490,40
|
|
20240514,100400,274225410,5490,5500,5500,5490,147
|
|
20240514,100300,273418350,5490,5490,5490,5480,248
|
|
20240514,100200,272056910,5490,5480,5490,5480,1866
|
|
20240514,100100,261829680,5490,5490,5490,5490,661
|
|
20240514,100000,258200790,5490,5510,5510,5490,5754
|
|
20240514,095900,226555620,5510,5520,5520,5510,161
|
|
20240514,095800,225668500,5500,5500,5510,5500,6090
|
|
20240514,095700,192171500,5500,5520,5520,5500,3257
|
|
20240514,095600,174223460,5510,5510,5510,5510,1204
|
|
20240514,095500,167589420,5520,5520,5520,5520,0
|
|
20240514,095400,167589420,5520,5520,5520,5510,136
|
|
20240514,095300,166839960,5520,5520,5520,5520,482
|
|
20240514,095200,164179320,5540,5520,5540,5520,3337
|
|
20240514,095100,145758960,5530,5530,5530,5530,410
|
|
20240514,095000,143491660,5530,5530,5530,5530,191
|
|
20240514,094900,142435430,5530,5530,5530,5520,753
|
|
20240514,094800,138272240,5530,5530,5530,5530,2
|
|
20240514,094700,138261180,5520,5530,5530,5520,2
|
|
20240514,094600,138250130,5520,5520,5520,5520,476
|
|
20240514,094500,135622610,5520,5530,5530,5520,3
|
|
20240514,094400,135606030,5530,5520,5530,5520,117
|
|
20240514,094300,134960140,5530,5530,5530,5530,310
|
|
20240514,094200,133245840,5530,5530,5530,5530,14
|
|
20240514,094100,133168420,5520,5530,5530,5520,142
|
|
20240514,094000,132384490,5530,5530,5530,5530,0
|
|
20240514,093900,132384490,5530,5530,5530,5530,0
|
|
20240514,093800,132384490,5530,5540,5540,5530,518
|
|
20240514,093700,129519850,5530,5530,5530,5530,300
|
|
20240514,093600,127860850,5530,5540,5540,5530,27
|
|
20240514,093500,127711530,5540,5530,5540,5530,38
|
|
20240514,093400,127501210,5530,5530,5530,5530,180
|
|
20240514,093300,126505810,5530,5530,5540,5530,371
|
|
20240514,093200,124454170,5520,5520,5520,5520,36
|
|
20240514,093100,124255450,5520,5520,5520,5520,274
|
|
20240514,093000,122742970,5550,5550,5550,5550,0
|
|
20240514,092900,122742970,5550,5550,5550,5550,105
|
|
20240514,092800,122160220,5550,5520,5550,5520,1311
|
|
20240514,092700,114918370,5520,5520,5520,5520,300
|
|
20240514,092600,113262370,5530,5530,5530,5520,206
|
|
20240514,092500,112125190,5530,5530,5530,5530,58
|
|
20240514,092400,111804450,5540,5540,5540,5540,217
|
|
20240514,092300,110602270,5540,5530,5540,5530,121
|
|
20240514,092200,109933050,5530,5530,5530,5530,66
|
|
20240514,092100,109568070,5530,5540,5540,5530,2073
|
|
20240514,092000,98104370,5540,5540,5540,5530,372
|
|
20240514,091900,96044790,5540,5540,5540,5540,142
|
|
20240514,091800,95258110,5550,5540,5550,5540,125
|
|
20240514,091700,94565600,5550,5550,5550,5550,370
|
|
20240514,091600,92512100,5580,5550,5580,5550,351
|
|
20240514,091500,90564020,5550,5550,5550,5550,125
|
|
20240514,091400,89870270,5590,5590,5590,5590,2000
|
|
20240514,091300,78690270,5590,5560,5590,5540,1824
|
|
20240514,091200,68503200,5580,5560,5580,5560,1492
|
|
20240514,091100,60191900,5560,5550,5580,5550,610
|
|
20240514,091000,56793470,5560,5560,5560,5560,80
|
|
20240514,090900,56348670,5560,5550,5560,5540,1079
|
|
20240514,090800,50350690,5560,5560,5560,5560,1000
|
|
20240514,090700,44790690,5540,5540,5540,5540,51
|
|
20240514,090600,44508150,5540,5540,5540,5540,1
|
|
20240514,090500,44502610,5530,5530,5530,5530,80
|
|
20240514,090400,44060210,5520,5560,5560,5520,1545
|
|
20240514,090300,35487280,5560,5530,5560,5530,1807
|
|
20240514,090200,25494540,5580,5540,5580,5540,2015
|
|
20240514,090100,14285540,5530,5530,5530,5530,75
|
|
20240514,090000,13870790,5560,5520,5560,5520,2508
|