574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,183100,705423810,5370,5370,5370,5370,3754
|
|
20240521,183000,705423810,5370,5370,5370,5370,0
|
|
20240521,182900,705423810,5370,5370,5370,5370,0
|
|
20240521,182800,705423810,5370,5370,5370,5370,0
|
|
20240521,182700,705423810,5370,5370,5370,5370,0
|
|
20240521,182600,705423810,5370,5370,5370,5370,0
|
|
20240521,182500,705423810,5370,5370,5370,5370,0
|
|
20240521,182400,705423810,5370,5370,5370,5370,0
|
|
20240521,182300,705423810,5370,5370,5370,5370,0
|
|
20240521,182200,705423810,5370,5370,5370,5370,0
|
|
20240521,182100,705423810,5370,5370,5370,5370,0
|
|
20240521,182000,705423810,5370,5370,5370,5370,0
|
|
20240521,181900,705423810,5370,5370,5370,5370,0
|
|
20240521,181800,705423810,5370,5370,5370,5370,0
|
|
20240521,181700,705423810,5370,5370,5370,5370,0
|
|
20240521,181600,705423810,5370,5370,5370,5370,0
|
|
20240521,181500,705423810,5370,5370,5370,5370,0
|
|
20240521,181400,705423810,5370,5370,5370,5370,0
|
|
20240521,181300,705423810,5370,5370,5370,5370,0
|
|
20240521,181200,705423810,5370,5370,5370,5370,0
|
|
20240521,181100,705423810,5370,5370,5370,5370,0
|
|
20240521,181000,705423810,5370,5370,5370,5370,0
|
|
20240521,180900,705423810,5370,5370,5370,5370,0
|
|
20240521,180800,705423810,5370,5370,5370,5370,0
|
|
20240521,180700,705423810,5370,5370,5370,5370,0
|
|
20240521,180600,705423810,5370,5370,5370,5370,0
|
|
20240521,180500,705423810,5370,5370,5370,5370,0
|
|
20240521,180400,705423810,5370,5370,5370,5370,0
|
|
20240521,180300,705423810,5370,5370,5370,5370,0
|
|
20240521,180200,705423810,5370,5370,5370,5370,0
|
|
20240521,180100,705423810,5370,5370,5370,5370,3754
|
|
20240521,180000,705423810,5370,5370,5370,5370,0
|
|
20240521,175900,705423810,5370,5370,5370,5370,0
|
|
20240521,175800,705423810,5370,5370,5370,5370,0
|
|
20240521,175700,705423810,5370,5370,5370,5370,0
|
|
20240521,175600,705423810,5370,5370,5370,5370,0
|
|
20240521,175500,705423810,5370,5370,5370,5370,0
|
|
20240521,175400,705423810,5370,5370,5370,5370,0
|
|
20240521,175300,705423810,5370,5370,5370,5370,0
|
|
20240521,175200,705423810,5370,5370,5370,5370,0
|
|
20240521,175100,705423810,5370,5370,5370,5370,0
|
|
20240521,175000,705423810,5370,5370,5370,5370,0
|
|
20240521,174900,705423810,5370,5370,5370,5370,0
|
|
20240521,174800,705423810,5370,5370,5370,5370,0
|
|
20240521,174700,705423810,5370,5370,5370,5370,0
|
|
20240521,174600,705423810,5370,5370,5370,5370,0
|
|
20240521,174500,705423810,5370,5370,5370,5370,0
|
|
20240521,174400,705423810,5370,5370,5370,5370,0
|
|
20240521,174300,705423810,5370,5370,5370,5370,0
|
|
20240521,174200,705423810,5370,5370,5370,5370,0
|
|
20240521,174100,705423810,5370,5370,5370,5370,0
|
|
20240521,174000,705423810,5370,5370,5370,5370,0
|
|
20240521,173900,705423810,5370,5370,5370,5370,0
|
|
20240521,173800,705423810,5370,5370,5370,5370,0
|
|
20240521,173700,705423810,5370,5370,5370,5370,0
|
|
20240521,173600,705423810,5370,5370,5370,5370,0
|
|
20240521,173500,705423810,5370,5370,5370,5370,0
|
|
20240521,173400,705423810,5370,5370,5370,5370,0
|
|
20240521,173300,705423810,5370,5370,5370,5370,0
|
|
20240521,173200,705423810,5370,5370,5370,5370,0
|
|
20240521,173100,705423810,5370,5370,5370,5370,3754
|
|
20240521,173000,705423810,5370,5370,5370,5370,0
|
|
20240521,172900,705423810,5370,5370,5370,5370,0
|
|
20240521,172800,705423810,5370,5370,5370,5370,0
|
|
20240521,172700,705423810,5370,5370,5370,5370,0
|
|
20240521,172600,705423810,5370,5370,5370,5370,0
|
|
20240521,172500,705423810,5370,5370,5370,5370,0
|
|
20240521,172400,705423810,5370,5370,5370,5370,0
|
|
20240521,172300,705423810,5370,5370,5370,5370,0
|
|
20240521,172200,705423810,5370,5370,5370,5370,0
|
|
20240521,172100,705423810,5370,5370,5370,5370,0
|
|
20240521,172000,705423810,5370,5370,5370,5370,0
|
|
20240521,171900,705423810,5370,5370,5370,5370,0
|
|
20240521,171800,705423810,5370,5370,5370,5370,0
|
|
20240521,171700,705423810,5370,5370,5370,5370,0
|
|
20240521,171600,705423810,5370,5370,5370,5370,0
|
|
20240521,171500,705423810,5370,5370,5370,5370,0
|
|
20240521,171400,705423810,5370,5370,5370,5370,0
|
|
20240521,171300,705423810,5370,5370,5370,5370,0
|
|
20240521,171200,705423810,5370,5370,5370,5370,0
|
|
20240521,171100,705423810,5370,5370,5370,5370,0
|
|
20240521,171000,705423810,5370,5370,5370,5370,0
|
|
20240521,170900,705423810,5370,5370,5370,5370,0
|
|
20240521,170800,705423810,5370,5370,5370,5370,0
|
|
20240521,170700,705423810,5370,5370,5370,5370,0
|
|
20240521,170600,705423810,5370,5370,5370,5370,0
|
|
20240521,170500,705423810,5370,5370,5370,5370,0
|
|
20240521,170400,705423810,5370,5370,5370,5370,0
|
|
20240521,170300,705423810,5370,5370,5370,5370,0
|
|
20240521,170200,705423810,5370,5370,5370,5370,0
|
|
20240521,170100,705423810,5370,5370,5370,5370,3754
|
|
20240521,170000,705423810,5370,5370,5370,5370,0
|
|
20240521,165900,705423810,5370,5370,5370,5370,0
|
|
20240521,165800,705423810,5370,5370,5370,5370,0
|
|
20240521,165700,705423810,5370,5370,5370,5370,0
|
|
20240521,165600,705423810,5370,5370,5370,5370,0
|
|
20240521,165500,705423810,5370,5370,5370,5370,0
|
|
20240521,165400,705423810,5370,5370,5370,5370,0
|
|
20240521,165300,705423810,5370,5370,5370,5370,0
|
|
20240521,165200,705423810,5370,5370,5370,5370,0
|
|
20240521,165100,705423810,5370,5370,5370,5370,0
|
|
20240521,165000,705423810,5370,5370,5370,5370,0
|
|
20240521,164900,705423810,5370,5370,5370,5370,0
|
|
20240521,164800,705423810,5370,5370,5370,5370,0
|
|
20240521,164700,705423810,5370,5370,5370,5370,0
|
|
20240521,164600,705423810,5370,5370,5370,5370,0
|
|
20240521,164500,705423810,5370,5370,5370,5370,0
|
|
20240521,164400,705423810,5370,5370,5370,5370,0
|
|
20240521,164300,705423810,5370,5370,5370,5370,0
|
|
20240521,164200,705423810,5370,5370,5370,5370,0
|
|
20240521,164100,705423810,5370,5370,5370,5370,0
|
|
20240521,164000,705423810,5370,5370,5370,5370,0
|
|
20240521,163900,705423810,5370,5370,5370,5370,0
|
|
20240521,163800,705423810,5370,5370,5370,5370,0
|
|
20240521,163700,705423810,5370,5370,5370,5370,0
|
|
20240521,163600,705423810,5370,5370,5370,5370,0
|
|
20240521,163500,705423810,5370,5370,5370,5370,0
|
|
20240521,163400,705423810,5370,5370,5370,5370,0
|
|
20240521,163300,705423810,5370,5370,5370,5370,0
|
|
20240521,163200,705423810,5370,5370,5370,5370,0
|
|
20240521,163100,705423810,5370,5370,5370,5370,3754
|
|
20240521,163000,705423810,5370,5370,5370,5370,0
|
|
20240521,162900,705423810,5370,5370,5370,5370,0
|
|
20240521,162800,705423810,5370,5370,5370,5370,0
|
|
20240521,162700,705423810,5370,5370,5370,5370,0
|
|
20240521,162600,705423810,5370,5370,5370,5370,0
|
|
20240521,162500,705423810,5370,5370,5370,5370,0
|
|
20240521,162400,705423810,5370,5370,5370,5370,0
|
|
20240521,162300,705423810,5370,5370,5370,5370,0
|
|
20240521,162200,705423810,5370,5370,5370,5370,0
|
|
20240521,162100,705423810,5370,5370,5370,5370,0
|
|
20240521,162000,705423810,5370,5370,5370,5370,0
|
|
20240521,161900,705423810,5370,5370,5370,5370,0
|
|
20240521,161800,705423810,5370,5370,5370,5370,0
|
|
20240521,161700,705423810,5370,5370,5370,5370,0
|
|
20240521,161600,705423810,5370,5370,5370,5370,0
|
|
20240521,161500,705423810,5370,5370,5370,5370,0
|
|
20240521,161400,705423810,5370,5370,5370,5370,0
|
|
20240521,161300,705423810,5370,5370,5370,5370,0
|
|
20240521,161200,705423810,5370,5370,5370,5370,0
|
|
20240521,161100,705423810,5370,5370,5370,5370,0
|
|
20240521,161000,705423810,5370,5370,5370,5370,0
|
|
20240521,160900,705423810,5370,5370,5370,5370,0
|
|
20240521,160800,705423810,5370,5370,5370,5370,0
|
|
20240521,160700,705423810,5370,5370,5370,5370,0
|
|
20240521,160600,705423810,5370,5370,5370,5370,0
|
|
20240521,160500,705423810,5370,5370,5370,5370,0
|
|
20240521,160400,705423810,5370,5370,5370,5370,0
|
|
20240521,160300,705423810,5370,5370,5370,5370,0
|
|
20240521,160200,705423810,5370,5370,5370,5370,0
|
|
20240521,160100,705423810,5370,5370,5370,5370,3754
|
|
20240521,160000,705423810,5370,5370,5370,5370,0
|
|
20240521,155900,705423810,5370,5370,5370,5370,0
|
|
20240521,155800,705423810,5370,5370,5370,5370,0
|
|
20240521,155700,705423810,5370,5370,5370,5370,0
|
|
20240521,155600,705423810,5370,5370,5370,5370,0
|
|
20240521,155500,705423810,5370,5370,5370,5370,0
|
|
20240521,155400,705423810,5370,5370,5370,5370,0
|
|
20240521,155300,705423810,5370,5370,5370,5370,0
|
|
20240521,155200,705423810,5370,5370,5370,5370,0
|
|
20240521,155100,705423810,5370,5370,5370,5370,0
|
|
20240521,155000,705423810,5370,5370,5370,5370,0
|
|
20240521,154900,705423810,5370,5370,5370,5370,0
|
|
20240521,154800,705423810,5370,5370,5370,5370,0
|
|
20240521,154700,705423810,5370,5370,5370,5370,0
|
|
20240521,154600,705423810,5370,5370,5370,5370,0
|
|
20240521,154500,705423810,5370,5370,5370,5370,0
|
|
20240521,154400,705423810,5370,5370,5370,5370,0
|
|
20240521,154300,705423810,5370,5370,5370,5370,0
|
|
20240521,154200,705423810,5370,5370,5370,5370,0
|
|
20240521,154100,705423810,5370,5370,5370,5370,0
|
|
20240521,154000,705423810,5370,5370,5370,5370,0
|
|
20240521,153900,705423810,5370,5370,5370,5370,0
|
|
20240521,153800,705423810,5370,5370,5370,5370,0
|
|
20240521,153700,705423810,5370,5370,5370,5370,0
|
|
20240521,153600,705423810,5370,5370,5370,5370,0
|
|
20240521,153500,705423810,5370,5370,5370,5370,0
|
|
20240521,153400,705423810,5370,5370,5370,5370,0
|
|
20240521,153300,705423810,5370,5370,5370,5370,0
|
|
20240521,153200,705423810,5370,5370,5370,5370,0
|
|
20240521,153100,705423810,5370,5370,5370,5370,3754
|
|
20240521,153000,705423810,5370,5370,5370,5370,3754
|
|
20240521,152900,685264830,5350,5350,5350,5350,0
|
|
20240521,152800,685264830,5350,5350,5350,5350,0
|
|
20240521,152700,685264830,5350,5350,5350,5350,0
|
|
20240521,152600,685264830,5350,5350,5350,5350,0
|
|
20240521,152500,685264830,5350,5350,5350,5350,0
|
|
20240521,152400,685264830,5350,5350,5350,5350,0
|
|
20240521,152300,685264830,5350,5350,5350,5350,0
|
|
20240521,152200,685264830,5350,5350,5350,5350,0
|
|
20240521,152100,685264830,5350,5350,5350,5350,0
|
|
20240521,152000,685264830,5350,5350,5350,5350,0
|
|
20240521,151900,685264830,5350,5350,5350,5350,496
|
|
20240521,151800,682611230,5350,5350,5350,5350,1035
|
|
20240521,151700,677073980,5350,5350,5350,5340,330
|
|
20240521,151600,675308960,5350,5350,5350,5350,3056
|
|
20240521,151500,658959360,5350,5330,5350,5330,439
|
|
20240521,151400,656615150,5340,5330,5340,5330,54
|
|
20240521,151300,656327270,5330,5330,5330,5330,10
|
|
20240521,151200,656273970,5330,5330,5340,5330,37
|
|
20240521,151100,656076520,5330,5330,5340,5330,53
|
|
20240521,151000,655793700,5330,5330,5330,5330,30
|
|
20240521,150900,655633800,5340,5330,5340,5330,31
|
|
20240521,150800,655468560,5330,5330,5330,5330,30
|
|
20240521,150700,655308660,5330,5330,5330,5330,30
|
|
20240521,150600,655148760,5330,5330,5330,5330,110
|
|
20240521,150500,654562460,5330,5340,5340,5330,1080
|
|
20240521,150400,648806050,5330,5350,5350,5330,31
|
|
20240521,150300,648640800,5330,5340,5350,5330,603
|
|
20240521,150200,645420860,5340,5350,5350,5340,737
|
|
20240521,150100,641484260,5350,5340,5350,5340,36
|
|
20240521,150000,641291960,5350,5340,5350,5340,61
|
|
20240521,145900,640965910,5350,5350,5350,5340,90
|
|
20240521,145800,640485240,5350,5340,5350,5340,11
|
|
20240521,145700,640426490,5350,5350,5350,5350,0
|
|
20240521,145600,640426490,5350,5330,5350,5330,250
|
|
20240521,145500,639092990,5330,5330,5330,5330,1600
|
|
20240521,145400,630564990,5350,5330,5350,5330,130
|
|
20240521,145300,629870520,5340,5340,5340,5340,951
|
|
20240521,145200,624792180,5350,5350,5350,5350,1
|
|
20240521,145100,624786830,5340,5340,5350,5330,1495
|
|
20240521,145000,616803730,5350,5350,5350,5350,70
|
|
20240521,144900,616429230,5350,5350,5350,5330,79
|
|
20240521,144800,616007140,5350,5350,5350,5350,50
|
|
20240521,144700,615739640,5350,5350,5350,5350,23
|
|
20240521,144600,615616590,5350,5350,5350,5350,1
|
|
20240521,144500,615611240,5350,5350,5350,5350,0
|
|
20240521,144400,615611240,5350,5350,5350,5350,0
|
|
20240521,144300,615611240,5350,5350,5350,5350,1
|
|
20240521,144200,615605890,5330,5330,5330,5330,0
|
|
20240521,144100,615605890,5330,5330,5330,5330,411
|
|
20240521,144000,613415260,5350,5350,5350,5350,1
|
|
20240521,143900,613409910,5330,5330,5330,5330,20
|
|
20240521,143800,613303310,5330,5330,5330,5330,36
|
|
20240521,143700,613111430,5330,5350,5350,5330,126
|
|
20240521,143600,612437730,5350,5330,5350,5330,21
|
|
20240521,143500,612325780,5330,5330,5330,5330,20
|
|
20240521,143400,612219180,5330,5330,5330,5330,20
|
|
20240521,143300,612112580,5330,5330,5330,5330,20
|
|
20240521,143200,612005980,5330,5330,5330,5330,20
|
|
20240521,143100,611899380,5330,5340,5340,5330,45
|
|
20240521,143000,611659400,5350,5350,5350,5350,0
|
|
20240521,142900,611659400,5350,5350,5350,5350,30
|
|
20240521,142800,611498900,5350,5350,5350,5350,50
|
|
20240521,142700,611231400,5340,5350,5350,5340,7
|
|
20240521,142600,611194010,5350,5350,5350,5350,0
|
|
20240521,142500,611194010,5350,5340,5350,5340,102
|
|
20240521,142400,610648320,5350,5350,5350,5350,0
|
|
20240521,142300,610648320,5350,5350,5350,5350,1
|
|
20240521,142200,610642970,5350,5350,5350,5350,1
|
|
20240521,142100,610637620,5340,5320,5340,5320,463
|
|
20240521,142000,608165600,5340,5340,5340,5320,300
|
|
20240521,141900,606566800,5340,5330,5340,5330,22
|
|
20240521,141800,606449520,5320,5320,5320,5320,27
|
|
20240521,141700,606305880,5320,5320,5320,5320,0
|
|
20240521,141600,606305880,5320,5320,5330,5320,40
|
|
20240521,141500,606093070,5320,5320,5320,5320,1100
|
|
20240521,141400,600241070,5320,5310,5320,5310,49
|
|
20240521,141300,599980680,5320,5320,5320,5320,1000
|
|
20240521,141200,594660680,5320,5340,5340,5320,21
|
|
20240521,141100,594548940,5310,5330,5330,5310,4170
|
|
20240521,141000,572352820,5350,5330,5350,5330,21
|
|
20240521,140900,572240870,5330,5330,5330,5330,20
|
|
20240521,140800,572134270,5350,5340,5350,5340,156
|
|
20240521,140700,571301220,5350,5350,5350,5350,1
|
|
20240521,140600,571295870,5340,5340,5350,5340,55
|
|
20240521,140500,571002160,5350,5350,5350,5350,0
|
|
20240521,140400,571002160,5350,5350,5350,5350,50
|
|
20240521,140300,570734660,5350,5350,5350,5350,2
|
|
20240521,140200,570723960,5350,5350,5350,5350,0
|
|
20240521,140100,570723960,5350,5350,5350,5350,0
|
|
20240521,140000,570723960,5350,5350,5350,5350,90
|
|
20240521,135900,570242460,5350,5350,5350,5350,0
|
|
20240521,135800,570242460,5350,5350,5350,5350,1
|
|
20240521,135700,570237110,5340,5340,5340,5340,0
|
|
20240521,135600,570237110,5340,5340,5340,5340,0
|
|
20240521,135500,570237110,5340,5340,5340,5340,18
|
|
20240521,135400,570140990,5340,5340,5340,5340,358
|
|
20240521,135300,568229270,5350,5350,5350,5350,1
|
|
20240521,135200,568223920,5340,5340,5340,5340,0
|
|
20240521,135100,568223920,5340,5340,5340,5340,1
|
|
20240521,135000,568218580,5350,5340,5350,5340,598
|
|
20240521,134900,565020580,5350,5350,5350,5350,185
|
|
20240521,134800,564030830,5350,5350,5350,5350,0
|
|
20240521,134700,564030830,5350,5350,5350,5350,805
|
|
20240521,134600,559724080,5340,5340,5340,5340,56
|
|
20240521,134500,559425040,5350,5340,5350,5340,2108
|
|
20240521,134400,548150760,5340,5340,5340,5340,1000
|
|
20240521,134300,542810760,5340,5340,5340,5340,1253
|
|
20240521,134200,536119740,5340,5340,5340,5340,200
|
|
20240521,134100,535051740,5340,5340,5340,5340,501
|
|
20240521,134000,532376400,5340,5340,5340,5340,0
|
|
20240521,133900,532376400,5340,5340,5340,5340,299
|
|
20240521,133800,530779740,5340,5340,5340,5340,0
|
|
20240521,133700,530779740,5340,5340,5340,5340,1
|
|
20240521,133600,530774400,5330,5330,5330,5330,0
|
|
20240521,133500,530774400,5330,5330,5330,5330,50
|
|
20240521,133400,530507900,5340,5340,5340,5340,0
|
|
20240521,133300,530507900,5340,5340,5340,5340,17
|
|
20240521,133200,530417120,5350,5350,5350,5330,202
|
|
20240521,133100,529340420,5330,5350,5350,5330,12
|
|
20240521,133000,529276340,5350,5350,5350,5350,0
|
|
20240521,132900,529276340,5350,5350,5350,5350,0
|
|
20240521,132800,529276340,5350,5360,5360,5330,1369
|
|
20240521,132700,521949110,5350,5320,5350,5320,6429
|
|
20240521,132600,487615910,5310,5310,5310,5310,0
|
|
20240521,132500,487615910,5310,5310,5310,5310,0
|
|
20240521,132400,487615910,5310,5310,5310,5310,1000
|
|
20240521,132300,482305910,5310,5310,5310,5310,0
|
|
20240521,132200,482305910,5310,5300,5310,5300,780
|
|
20240521,132100,478164390,5310,5310,5310,5310,0
|
|
20240521,132000,478164390,5310,5310,5310,5310,0
|
|
20240521,131900,478164390,5310,5310,5310,5310,0
|
|
20240521,131800,478164390,5310,5310,5310,5310,30
|
|
20240521,131700,478005090,5300,5300,5300,5300,0
|
|
20240521,131600,478005090,5300,5300,5300,5300,200
|
|
20240521,131500,476945090,5310,5310,5310,5310,0
|
|
20240521,131400,476945090,5310,5310,5310,5310,0
|
|
20240521,131300,476945090,5310,5310,5310,5310,0
|
|
20240521,131200,476945090,5310,5310,5310,5310,100
|
|
20240521,131100,476414090,5310,5310,5310,5310,1
|
|
20240521,131000,476408780,5310,5310,5310,5310,0
|
|
20240521,130900,476408780,5310,5310,5310,5310,0
|
|
20240521,130800,476408780,5310,5310,5310,5310,1
|
|
20240521,130700,476403470,5310,5310,5310,5310,57
|
|
20240521,130600,476100800,5300,5300,5300,5300,551
|
|
20240521,130500,473180500,5300,5300,5300,5300,49
|
|
20240521,130400,472920800,5300,5300,5300,5300,0
|
|
20240521,130300,472920800,5300,5300,5300,5300,0
|
|
20240521,130200,472920800,5300,5300,5300,5300,60
|
|
20240521,130100,472602800,5300,5300,5300,5300,500
|
|
20240521,130000,469952800,5300,5300,5300,5300,147
|
|
20240521,125900,469173700,5300,5300,5300,5300,21
|
|
20240521,125800,469062400,5300,5300,5300,5300,3
|
|
20240521,125700,469046500,5310,5310,5310,5310,0
|
|
20240521,125600,469046500,5310,5310,5310,5310,1
|
|
20240521,125500,469041190,5300,5300,5300,5300,6
|
|
20240521,125400,469009390,5310,5310,5310,5310,26
|
|
20240521,125300,468871330,5310,5310,5310,5310,0
|
|
20240521,125200,468871330,5310,5310,5310,5310,0
|
|
20240521,125100,468871330,5310,5310,5310,5310,1
|
|
20240521,125000,468866020,5290,5290,5290,5290,200
|
|
20240521,124900,467808020,5290,5300,5300,5290,111
|
|
20240521,124800,467220820,5310,5310,5310,5310,241
|
|
20240521,124700,465941110,5310,5290,5310,5290,222
|
|
20240521,124600,464766710,5290,5290,5290,5290,0
|
|
20240521,124500,464766710,5290,5290,5290,5290,50
|
|
20240521,124400,464502210,5320,5290,5320,5290,540
|
|
20240521,124300,461637510,5290,5290,5290,5290,20
|
|
20240521,124200,461531710,5290,5290,5290,5290,20
|
|
20240521,124100,461425910,5320,5290,5320,5290,50
|
|
20240521,124000,461161200,5290,5300,5300,5290,28
|
|
20240521,123900,461012880,5300,5300,5300,5300,199
|
|
20240521,123800,459958180,5320,5320,5320,5320,0
|
|
20240521,123700,459958180,5320,5300,5320,5300,8
|
|
20240521,123600,459915740,5320,5320,5320,5320,5
|
|
20240521,123500,459889140,5320,5320,5320,5320,0
|
|
20240521,123400,459889140,5320,5320,5320,5320,0
|
|
20240521,123300,459889140,5320,5320,5320,5320,0
|
|
20240521,123200,459889140,5320,5320,5320,5320,0
|
|
20240521,123100,459889140,5320,5320,5320,5320,0
|
|
20240521,123000,459889140,5320,5320,5320,5320,0
|
|
20240521,122900,459889140,5320,5320,5320,5320,0
|
|
20240521,122800,459889140,5320,5320,5320,5320,1
|
|
20240521,122700,459883820,5280,5280,5280,5280,0
|
|
20240521,122600,459883820,5280,5290,5290,5280,100
|
|
20240521,122500,459355770,5320,5320,5320,5320,0
|
|
20240521,122400,459355770,5320,5300,5320,5280,2935
|
|
20240521,122300,443852090,5300,5290,5300,5280,4451
|
|
20240521,122200,420304760,5300,5310,5310,5300,6952
|
|
20240521,122100,383459070,5310,5310,5310,5310,29
|
|
20240521,122000,383305080,5310,5310,5310,5310,4
|
|
20240521,121900,383283840,5310,5310,5310,5310,596
|
|
20240521,121800,380119080,5310,5310,5310,5310,0
|
|
20240521,121700,380119080,5310,5310,5310,5310,0
|
|
20240521,121600,380119080,5310,5310,5310,5310,94
|
|
20240521,121500,379619940,5310,5310,5310,5310,304
|
|
20240521,121400,378005700,5300,5300,5300,5300,180
|
|
20240521,121300,377051700,5300,5300,5300,5300,0
|
|
20240521,121200,377051700,5300,5310,5310,5300,628
|
|
20240521,121100,373717520,5300,5300,5300,5300,0
|
|
20240521,121000,373717520,5300,5300,5300,5300,237
|
|
20240521,120900,372461420,5300,5300,5300,5300,425
|
|
20240521,120800,370208920,5300,5300,5300,5300,1000
|
|
20240521,120700,364908920,5300,5310,5310,5300,40
|
|
20240521,120600,364696870,5300,5300,5300,5300,0
|
|
20240521,120500,364696870,5300,5310,5310,5300,20
|
|
20240521,120400,364590710,5310,5310,5310,5310,20
|
|
20240521,120300,364484510,5310,5310,5310,5310,0
|
|
20240521,120200,364484510,5310,5330,5330,5310,101
|
|
20240521,120100,363948180,5310,5310,5310,5310,25
|
|
20240521,120000,363815430,5310,5310,5310,5310,0
|
|
20240521,115900,363815430,5310,5310,5310,5310,20
|
|
20240521,115800,363709230,5310,5310,5310,5310,26
|
|
20240521,115700,363571170,5300,5300,5300,5300,113
|
|
20240521,115600,362972270,5300,5300,5300,5300,20
|
|
20240521,115500,362866270,5300,5310,5310,5300,22
|
|
20240521,115400,362749590,5300,5300,5300,5300,20
|
|
20240521,115300,362643590,5300,5300,5300,5300,0
|
|
20240521,115200,362643590,5300,5310,5310,5300,520
|
|
20240521,115100,359886580,5310,5310,5310,5310,20
|
|
20240521,115000,359780380,5310,5310,5310,5310,5
|
|
20240521,114900,359753830,5310,5310,5310,5310,20
|
|
20240521,114800,359647630,5310,5320,5320,5310,20
|
|
20240521,114700,359541400,5310,5310,5310,5310,0
|
|
20240521,114600,359541400,5310,5320,5320,5310,20
|
|
20240521,114500,359435190,5310,5310,5310,5310,20
|
|
20240521,114400,359328990,5300,5300,5300,5300,0
|
|
20240521,114300,359328990,5300,5300,5310,5300,220
|
|
20240521,114200,358162980,5300,5310,5310,5300,320
|
|
20240521,114100,356463980,5310,5310,5310,5310,1000
|
|
20240521,114000,351153980,5310,5310,5310,5310,27
|
|
20240521,113900,351010610,5310,5310,5310,5310,20
|
|
20240521,113800,350904410,5310,5310,5310,5310,170
|
|
20240521,113700,350001710,5310,5310,5310,5310,2000
|
|
20240521,113600,339381710,5310,5310,5310,5310,20
|
|
20240521,113500,339275510,5310,5310,5310,5310,20
|
|
20240521,113400,339169310,5310,5310,5310,5310,2000
|
|
20240521,113300,328549310,5310,5310,5310,5310,1020
|
|
20240521,113200,323133110,5310,5310,5310,5310,20
|
|
20240521,113100,323026910,5330,5310,5330,5310,21
|
|
20240521,113000,322915380,5310,5320,5320,5310,20
|
|
20240521,112900,322809010,5320,5320,5320,5320,1200
|
|
20240521,112800,316425010,5320,5320,5320,5320,40
|
|
20240521,112700,316212210,5330,5330,5330,5330,38
|
|
20240521,112600,316009670,5330,5330,5330,5330,3
|
|
20240521,112500,315993680,5330,5330,5330,5330,40
|
|
20240521,112400,315780480,5330,5330,5330,5330,300
|
|
20240521,112300,314181480,5330,5330,5330,5330,20
|
|
20240521,112200,314074880,5330,5330,5330,5330,20
|
|
20240521,112100,313968280,5330,5330,5330,5330,20
|
|
20240521,112000,313861680,5330,5330,5350,5330,2039
|
|
20240521,111900,302993430,5330,5330,5330,5330,23
|
|
20240521,111800,302870840,5330,5330,5330,5330,360
|
|
20240521,111700,300952040,5330,5340,5340,5330,68
|
|
20240521,111600,300589410,5340,5340,5340,5340,160
|
|
20240521,111500,299735010,5340,5340,5340,5340,321
|
|
20240521,111400,298020870,5330,5330,5330,5330,50
|
|
20240521,111300,297754370,5330,5340,5340,5330,73
|
|
20240521,111200,297365240,5350,5350,5350,5350,12
|
|
20240521,111100,297301040,5340,5340,5340,5340,0
|
|
20240521,111000,297301040,5340,5340,5340,5340,0
|
|
20240521,110900,297301040,5340,5340,5340,5340,0
|
|
20240521,110800,297301040,5340,5340,5340,5340,0
|
|
20240521,110700,297301040,5340,5340,5340,5340,0
|
|
20240521,110600,297301040,5340,5340,5340,5340,50
|
|
20240521,110500,297034040,5340,5340,5340,5340,76
|
|
20240521,110400,296628200,5340,5340,5340,5340,0
|
|
20240521,110300,296628200,5340,5340,5340,5340,279
|
|
20240521,110200,295138340,5340,5340,5340,5340,21
|
|
20240521,110100,295026200,5340,5340,5340,5340,1200
|
|
20240521,110000,288618200,5340,5340,5340,5340,297
|
|
20240521,105900,287032220,5340,5340,5340,5340,804
|
|
20240521,105800,282738860,5330,5330,5330,5330,216
|
|
20240521,105700,281587580,5320,5320,5320,5320,20
|
|
20240521,105600,281481180,5320,5330,5330,5320,50
|
|
20240521,105500,281214880,5330,5320,5330,5320,40
|
|
20240521,105400,281001880,5330,5330,5330,5330,500
|
|
20240521,105300,278336880,5320,5320,5320,5320,20
|
|
20240521,105200,278230480,5320,5320,5340,5320,36
|
|
20240521,105100,278038760,5320,5320,5320,5320,23
|
|
20240521,105000,277916400,5320,5320,5320,5320,40
|
|
20240521,104900,277703600,5320,5320,5320,5320,0
|
|
20240521,104800,277703600,5320,5320,5320,5320,40
|
|
20240521,104700,277490800,5320,5320,5320,5320,0
|
|
20240521,104600,277490800,5320,5330,5340,5320,53
|
|
20240521,104500,277208460,5330,5330,5330,5330,28
|
|
20240521,104400,277059220,5330,5330,5330,5330,0
|
|
20240521,104300,277059220,5330,5330,5330,5330,0
|
|
20240521,104200,277059220,5330,5330,5330,5330,600
|
|
20240521,104100,273861220,5330,5330,5330,5330,0
|
|
20240521,104000,273861220,5330,5330,5330,5330,0
|
|
20240521,103900,273861220,5330,5330,5330,5330,42
|
|
20240521,103800,273637360,5340,5340,5340,5340,5
|
|
20240521,103700,273610660,5340,5340,5340,5340,0
|
|
20240521,103600,273610660,5340,5340,5340,5340,492
|
|
20240521,103500,270983380,5330,5330,5330,5330,0
|
|
20240521,103400,270983380,5330,5330,5330,5330,0
|
|
20240521,103300,270983380,5330,5330,5330,5330,0
|
|
20240521,103200,270983380,5330,5330,5330,5330,0
|
|
20240521,103100,270983380,5330,5330,5330,5330,0
|
|
20240521,103000,270983380,5330,5330,5330,5330,0
|
|
20240521,102900,270983380,5330,5330,5330,5330,140
|
|
20240521,102800,270237180,5330,5330,5330,5310,6153
|
|
20240521,102700,237507270,5340,5340,5340,5340,0
|
|
20240521,102600,237507270,5340,5340,5340,5340,0
|
|
20240521,102500,237507270,5340,5340,5340,5340,3
|
|
20240521,102400,237491250,5340,5330,5340,5320,323
|
|
20240521,102300,235769700,5320,5330,5330,5320,2621
|
|
20240521,102200,221824970,5310,5310,5310,5310,20
|
|
20240521,102100,221718770,5310,5310,5310,5310,20
|
|
20240521,102000,221612570,5310,5310,5310,5310,56
|
|
20240521,101900,221315210,5310,5310,5310,5310,23
|
|
20240521,101800,221193080,5310,5310,5310,5310,40
|
|
20240521,101700,220980680,5310,5310,5310,5310,1000
|
|
20240521,101600,215670680,5320,5320,5320,5320,147
|
|
20240521,101500,214888640,5330,5330,5330,5330,0
|
|
20240521,101400,214888640,5330,5330,5330,5330,1
|
|
20240521,101300,214883310,5320,5320,5320,5320,12
|
|
20240521,101200,214819470,5320,5320,5320,5320,206
|
|
20240521,101100,213723550,5310,5320,5320,5310,41
|
|
20240521,101000,213505800,5330,5330,5330,5330,24
|
|
20240521,100900,213377880,5330,5330,5330,5330,0
|
|
20240521,100800,213377880,5330,5310,5330,5310,145
|
|
20240521,100700,212605510,5310,5310,5310,5310,20
|
|
20240521,100600,212499310,5330,5310,5330,5310,33
|
|
20240521,100500,212323920,5300,5340,5340,5300,646
|
|
20240521,100400,208893800,5300,5310,5340,5300,338
|
|
20240521,100300,207102180,5300,5330,5340,5300,14599
|
|
20240521,100200,129522400,5330,5340,5340,5330,739
|
|
20240521,100100,125577060,5350,5350,5350,5350,29
|
|
20240521,100000,125421910,5350,5350,5350,5350,0
|
|
20240521,095900,125421910,5350,5350,5350,5340,5
|
|
20240521,095800,125395190,5350,5350,5350,5350,0
|
|
20240521,095700,125395190,5350,5350,5350,5350,40
|
|
20240521,095600,125181190,5350,5350,5350,5350,1
|
|
20240521,095500,125175840,5340,5350,5350,5340,221
|
|
20240521,095400,123993750,5350,5350,5350,5350,5
|
|
20240521,095300,123967000,5350,5350,5350,5350,4
|
|
20240521,095200,123945600,5350,5350,5350,5350,1
|
|
20240521,095100,123940250,5350,5350,5350,5350,61
|
|
20240521,095000,123613900,5350,5350,5350,5350,4
|
|
20240521,094900,123592500,5350,5350,5350,5350,441
|
|
20240521,094800,121233150,5350,5350,5350,5350,0
|
|
20240521,094700,121233150,5350,5350,5350,5350,0
|
|
20240521,094600,121233150,5350,5350,5350,5350,101
|
|
20240521,094500,120692800,5340,5340,5340,5340,144
|
|
20240521,094400,119923840,5340,5340,5340,5340,96
|
|
20240521,094300,119411200,5340,5340,5340,5340,0
|
|
20240521,094200,119411200,5340,5320,5340,5320,21
|
|
20240521,094100,119299460,5320,5320,5320,5320,0
|
|
20240521,094000,119299460,5320,5330,5340,5320,1473
|
|
20240521,093900,111450010,5330,5340,5340,5330,118
|
|
20240521,093800,110820880,5350,5350,5350,5350,0
|
|
20240521,093700,110820880,5350,5350,5350,5350,0
|
|
20240521,093600,110820880,5350,5350,5350,5350,0
|
|
20240521,093500,110820880,5350,5350,5350,5350,1
|
|
20240521,093400,110815530,5330,5330,5330,5330,0
|
|
20240521,093300,110815530,5330,5330,5330,5330,20
|
|
20240521,093200,110708930,5330,5350,5350,5330,1056
|
|
20240521,093100,105060450,5350,5360,5360,5350,3
|
|
20240521,093000,105044380,5330,5340,5340,5330,85
|
|
20240521,092900,104591130,5330,5330,5330,5330,0
|
|
20240521,092800,104591130,5330,5330,5360,5330,261
|
|
20240521,092700,103199920,5330,5320,5330,5320,397
|
|
20240521,092600,101083930,5320,5320,5320,5320,221
|
|
20240521,092500,99908210,5320,5330,5330,5320,220
|
|
20240521,092400,98735810,5320,5320,5320,5320,20
|
|
20240521,092300,98629410,5320,5320,5320,5320,23
|
|
20240521,092200,98507050,5330,5330,5330,5330,112
|
|
20240521,092100,97910090,5330,5330,5330,5320,16
|
|
20240521,092000,97824900,5310,5330,5330,5310,504
|
|
20240521,091900,95141370,5310,5310,5320,5310,60
|
|
20240521,091800,94822760,5310,5330,5330,5310,400
|
|
20240521,091700,92691560,5310,5310,5330,5310,382
|
|
20240521,091600,90662920,5330,5320,5330,5310,1046
|
|
20240521,091500,85101290,5330,5320,5330,5320,559
|
|
20240521,091400,82122410,5330,5320,5330,5320,2188
|
|
20240521,091300,70482200,5320,5330,5330,5320,154
|
|
20240521,091200,69661580,5320,5320,5330,5320,732
|
|
20240521,091100,65766340,5320,5330,5330,5320,44
|
|
20240521,091000,65532030,5320,5330,5330,5320,687
|
|
20240521,090900,61873090,5320,5320,5330,5320,323
|
|
20240521,090800,60153730,5320,5330,5330,5320,884
|
|
20240521,090700,55446400,5330,5330,5330,5330,81
|
|
20240521,090600,55014670,5330,5330,5330,5330,82
|
|
20240521,090500,54577610,5330,5330,5330,5330,191
|
|
20240521,090400,53559580,5330,5340,5340,5330,870
|
|
20240521,090300,48919320,5390,5350,5390,5350,1506
|
|
20240521,090200,40858220,5350,5350,5350,5350,247
|
|
20240521,090100,39536770,5350,5400,5400,5350,1445
|
|
20240521,090000,31805970,5350,5350,5360,5350,5945
|