586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,184300,854495845,4535,4535,4535,4535,3600
|
|
20240516,184200,854495845,4535,4535,4535,4535,0
|
|
20240516,184100,854495845,4535,4535,4535,4535,0
|
|
20240516,184000,854495845,4535,4535,4535,4535,0
|
|
20240516,183900,854495845,4535,4535,4535,4535,0
|
|
20240516,183800,854495845,4535,4535,4535,4535,0
|
|
20240516,183700,854495845,4535,4535,4535,4535,0
|
|
20240516,183600,854495845,4535,4535,4535,4535,0
|
|
20240516,183500,854495845,4535,4535,4535,4535,0
|
|
20240516,183400,854495845,4535,4535,4535,4535,0
|
|
20240516,183300,854495845,4535,4535,4535,4535,0
|
|
20240516,183200,854495845,4535,4535,4535,4535,0
|
|
20240516,183100,854495845,4535,4535,4535,4535,0
|
|
20240516,183000,854495845,4535,4535,4535,4535,0
|
|
20240516,182900,854495845,4535,4535,4535,4535,0
|
|
20240516,182800,854495845,4535,4535,4535,4535,0
|
|
20240516,182700,854495845,4535,4535,4535,4535,0
|
|
20240516,182600,854495845,4535,4535,4535,4535,0
|
|
20240516,182500,854495845,4535,4535,4535,4535,0
|
|
20240516,182400,854495845,4535,4535,4535,4535,0
|
|
20240516,182300,854495845,4535,4535,4535,4535,0
|
|
20240516,182200,854495845,4535,4535,4535,4535,0
|
|
20240516,182100,854495845,4535,4535,4535,4535,0
|
|
20240516,182000,854495845,4535,4535,4535,4535,0
|
|
20240516,181900,854495845,4535,4535,4535,4535,0
|
|
20240516,181800,854495845,4535,4535,4535,4535,0
|
|
20240516,181700,854495845,4535,4535,4535,4535,0
|
|
20240516,181600,854495845,4535,4535,4535,4535,0
|
|
20240516,181500,854495845,4535,4535,4535,4535,0
|
|
20240516,181400,854495845,4535,4535,4535,4535,0
|
|
20240516,181300,854495845,4535,4535,4535,4535,3600
|
|
20240516,181200,854495845,4535,4535,4535,4535,0
|
|
20240516,181100,854495845,4535,4535,4535,4535,0
|
|
20240516,181000,854495845,4535,4535,4535,4535,0
|
|
20240516,180900,854495845,4535,4535,4535,4535,0
|
|
20240516,180800,854495845,4535,4535,4535,4535,0
|
|
20240516,180700,854495845,4535,4535,4535,4535,0
|
|
20240516,180600,854495845,4535,4535,4535,4535,0
|
|
20240516,180500,854495845,4535,4535,4535,4535,0
|
|
20240516,180400,854495845,4535,4535,4535,4535,0
|
|
20240516,180300,854495845,4535,4535,4535,4535,0
|
|
20240516,180200,854495845,4535,4535,4535,4535,0
|
|
20240516,180100,854495845,4535,4535,4535,4535,0
|
|
20240516,180000,854495845,4535,4535,4535,4535,0
|
|
20240516,175900,854495845,4535,4535,4535,4535,0
|
|
20240516,175800,854495845,4535,4535,4535,4535,0
|
|
20240516,175700,854495845,4535,4535,4535,4535,0
|
|
20240516,175600,854495845,4535,4535,4535,4535,0
|
|
20240516,175500,854495845,4535,4535,4535,4535,0
|
|
20240516,175400,854495845,4535,4535,4535,4535,0
|
|
20240516,175300,854495845,4535,4535,4535,4535,0
|
|
20240516,175200,854495845,4535,4535,4535,4535,0
|
|
20240516,175100,854495845,4535,4535,4535,4535,0
|
|
20240516,175000,854495845,4535,4535,4535,4535,0
|
|
20240516,174900,854495845,4535,4535,4535,4535,0
|
|
20240516,174800,854495845,4535,4535,4535,4535,0
|
|
20240516,174700,854495845,4535,4535,4535,4535,0
|
|
20240516,174600,854495845,4535,4535,4535,4535,0
|
|
20240516,174500,854495845,4535,4535,4535,4535,0
|
|
20240516,174400,854495845,4535,4535,4535,4535,0
|
|
20240516,174300,854495845,4535,4535,4535,4535,3600
|
|
20240516,174200,854495845,4535,4535,4535,4535,0
|
|
20240516,174100,854495845,4535,4535,4535,4535,0
|
|
20240516,174000,854495845,4535,4535,4535,4535,0
|
|
20240516,173900,854495845,4535,4535,4535,4535,0
|
|
20240516,173800,854495845,4535,4535,4535,4535,0
|
|
20240516,173700,854495845,4535,4535,4535,4535,0
|
|
20240516,173600,854495845,4535,4535,4535,4535,0
|
|
20240516,173500,854495845,4535,4535,4535,4535,0
|
|
20240516,173400,854495845,4535,4535,4535,4535,0
|
|
20240516,173300,854495845,4535,4535,4535,4535,0
|
|
20240516,173200,854495845,4535,4535,4535,4535,0
|
|
20240516,173100,854495845,4535,4535,4535,4535,0
|
|
20240516,173000,854495845,4535,4535,4535,4535,0
|
|
20240516,172900,854495845,4535,4535,4535,4535,0
|
|
20240516,172800,854495845,4535,4535,4535,4535,0
|
|
20240516,172700,854495845,4535,4535,4535,4535,0
|
|
20240516,172600,854495845,4535,4535,4535,4535,0
|
|
20240516,172500,854495845,4535,4535,4535,4535,0
|
|
20240516,172400,854495845,4535,4535,4535,4535,0
|
|
20240516,172300,854495845,4535,4535,4535,4535,0
|
|
20240516,172200,854495845,4535,4535,4535,4535,0
|
|
20240516,172100,854495845,4535,4535,4535,4535,0
|
|
20240516,172000,854495845,4535,4535,4535,4535,0
|
|
20240516,171900,854495845,4535,4535,4535,4535,0
|
|
20240516,171800,854495845,4535,4535,4535,4535,0
|
|
20240516,171700,854495845,4535,4535,4535,4535,0
|
|
20240516,171600,854495845,4535,4535,4535,4535,0
|
|
20240516,171500,854495845,4535,4535,4535,4535,0
|
|
20240516,171400,854495845,4535,4535,4535,4535,0
|
|
20240516,171300,854495845,4535,4535,4535,4535,3600
|
|
20240516,171200,854495845,4535,4535,4535,4535,0
|
|
20240516,171100,854495845,4535,4535,4535,4535,0
|
|
20240516,171000,854495845,4535,4535,4535,4535,0
|
|
20240516,170900,854495845,4535,4535,4535,4535,0
|
|
20240516,170800,854495845,4535,4535,4535,4535,0
|
|
20240516,170700,854495845,4535,4535,4535,4535,0
|
|
20240516,170600,854495845,4535,4535,4535,4535,0
|
|
20240516,170500,854495845,4535,4535,4535,4535,0
|
|
20240516,170400,854495845,4535,4535,4535,4535,0
|
|
20240516,170300,854495845,4535,4535,4535,4535,0
|
|
20240516,170200,854495845,4535,4535,4535,4535,0
|
|
20240516,170100,854495845,4535,4535,4535,4535,0
|
|
20240516,170000,854495845,4535,4535,4535,4535,0
|
|
20240516,165900,854495845,4535,4535,4535,4535,0
|
|
20240516,165800,854495845,4535,4535,4535,4535,0
|
|
20240516,165700,854495845,4535,4535,4535,4535,0
|
|
20240516,165600,854495845,4535,4535,4535,4535,0
|
|
20240516,165500,854495845,4535,4535,4535,4535,0
|
|
20240516,165400,854495845,4535,4535,4535,4535,0
|
|
20240516,165300,854495845,4535,4535,4535,4535,0
|
|
20240516,165200,854495845,4535,4535,4535,4535,0
|
|
20240516,165100,854495845,4535,4535,4535,4535,0
|
|
20240516,165000,854495845,4535,4535,4535,4535,0
|
|
20240516,164900,854495845,4535,4535,4535,4535,0
|
|
20240516,164800,854495845,4535,4535,4535,4535,0
|
|
20240516,164700,854495845,4535,4535,4535,4535,0
|
|
20240516,164600,854495845,4535,4535,4535,4535,0
|
|
20240516,164500,854495845,4535,4535,4535,4535,0
|
|
20240516,164400,854495845,4535,4535,4535,4535,0
|
|
20240516,164300,854495845,4535,4535,4535,4535,3600
|
|
20240516,164200,854495845,4535,4535,4535,4535,0
|
|
20240516,164100,854495845,4535,4535,4535,4535,0
|
|
20240516,164000,854495845,4535,4535,4535,4535,0
|
|
20240516,163900,854495845,4535,4535,4535,4535,0
|
|
20240516,163800,854495845,4535,4535,4535,4535,0
|
|
20240516,163700,854495845,4535,4535,4535,4535,0
|
|
20240516,163600,854495845,4535,4535,4535,4535,0
|
|
20240516,163500,854495845,4535,4535,4535,4535,0
|
|
20240516,163400,854495845,4535,4535,4535,4535,0
|
|
20240516,163300,854495845,4535,4535,4535,4535,0
|
|
20240516,163200,854495845,4535,4535,4535,4535,0
|
|
20240516,163100,854495845,4535,4535,4535,4535,0
|
|
20240516,163000,854495845,4535,4535,4535,4535,0
|
|
20240516,162900,854495845,4535,4535,4535,4535,0
|
|
20240516,162800,854495845,4535,4535,4535,4535,0
|
|
20240516,162700,854495845,4535,4535,4535,4535,0
|
|
20240516,162600,854495845,4535,4535,4535,4535,0
|
|
20240516,162500,854495845,4535,4535,4535,4535,0
|
|
20240516,162400,854495845,4535,4535,4535,4535,0
|
|
20240516,162300,854495845,4535,4535,4535,4535,0
|
|
20240516,162200,854495845,4535,4535,4535,4535,0
|
|
20240516,162100,854495845,4535,4535,4535,4535,0
|
|
20240516,162000,854495845,4535,4535,4535,4535,0
|
|
20240516,161900,854495845,4535,4535,4535,4535,0
|
|
20240516,161800,854495845,4535,4535,4535,4535,0
|
|
20240516,161700,854495845,4535,4535,4535,4535,0
|
|
20240516,161600,854495845,4535,4535,4535,4535,0
|
|
20240516,161500,854495845,4535,4535,4535,4535,0
|
|
20240516,161400,854495845,4535,4535,4535,4535,0
|
|
20240516,161300,854495845,4535,4535,4535,4535,3600
|
|
20240516,161200,854495845,4535,4535,4535,4535,0
|
|
20240516,161100,854495845,4535,4535,4535,4535,0
|
|
20240516,161000,854495845,4535,4535,4535,4535,0
|
|
20240516,160900,854495845,4535,4535,4535,4535,0
|
|
20240516,160800,854495845,4535,4535,4535,4535,0
|
|
20240516,160700,854495845,4535,4535,4535,4535,0
|
|
20240516,160600,854495845,4535,4535,4535,4535,0
|
|
20240516,160500,854495845,4535,4535,4535,4535,0
|
|
20240516,160400,854495845,4535,4535,4535,4535,0
|
|
20240516,160300,854495845,4535,4535,4535,4535,0
|
|
20240516,160200,854495845,4535,4535,4535,4535,0
|
|
20240516,160100,854495845,4535,4535,4535,4535,0
|
|
20240516,160000,854495845,4535,4535,4535,4535,0
|
|
20240516,155900,854495845,4535,4535,4535,4535,0
|
|
20240516,155800,854495845,4535,4535,4535,4535,0
|
|
20240516,155700,854495845,4535,4535,4535,4535,0
|
|
20240516,155600,854495845,4535,4535,4535,4535,0
|
|
20240516,155500,854495845,4535,4535,4535,4535,0
|
|
20240516,155400,854495845,4535,4535,4535,4535,0
|
|
20240516,155300,854495845,4535,4535,4535,4535,0
|
|
20240516,155200,854495845,4535,4535,4535,4535,0
|
|
20240516,155100,854495845,4535,4535,4535,4535,0
|
|
20240516,155000,854495845,4535,4535,4535,4535,0
|
|
20240516,154900,854495845,4535,4535,4535,4535,0
|
|
20240516,154800,854495845,4535,4535,4535,4535,0
|
|
20240516,154700,854495845,4535,4535,4535,4535,0
|
|
20240516,154600,854495845,4535,4535,4535,4535,0
|
|
20240516,154500,854495845,4535,4535,4535,4535,0
|
|
20240516,154400,854495845,4535,4535,4535,4535,0
|
|
20240516,154300,854495845,4535,4535,4535,4535,3600
|
|
20240516,154200,854495845,4535,4535,4535,4535,0
|
|
20240516,154100,854495845,4535,4535,4535,4535,0
|
|
20240516,154000,854495845,4535,4535,4535,4535,0
|
|
20240516,153900,854495845,4535,4535,4535,4535,0
|
|
20240516,153800,854495845,4535,4535,4535,4535,0
|
|
20240516,153700,854495845,4535,4535,4535,4535,0
|
|
20240516,153600,854495845,4535,4535,4535,4535,0
|
|
20240516,153500,854495845,4535,4535,4535,4535,0
|
|
20240516,153400,854495845,4535,4535,4535,4535,0
|
|
20240516,153300,854495845,4535,4535,4535,4535,0
|
|
20240516,153200,854495845,4535,4535,4535,4535,0
|
|
20240516,153100,854495845,4535,4535,4535,4535,0
|
|
20240516,153000,854495845,4535,4535,4535,4535,3600
|
|
20240516,152900,838169845,4540,4540,4540,4540,0
|
|
20240516,152800,838169845,4540,4540,4540,4540,0
|
|
20240516,152700,838169845,4540,4540,4540,4540,0
|
|
20240516,152600,838169845,4540,4540,4540,4540,0
|
|
20240516,152500,838169845,4540,4540,4540,4540,0
|
|
20240516,152400,838169845,4540,4540,4540,4540,0
|
|
20240516,152300,838169845,4540,4540,4540,4540,0
|
|
20240516,152200,838169845,4540,4540,4540,4540,0
|
|
20240516,152100,838169845,4540,4540,4540,4540,0
|
|
20240516,152000,838169845,4540,4540,4540,4540,0
|
|
20240516,151900,838169845,4540,4535,4540,4530,176
|
|
20240516,151800,837371680,4530,4535,4535,4530,113
|
|
20240516,151700,836859230,4535,4530,4535,4530,118
|
|
20240516,151600,836324105,4535,4530,4535,4530,192
|
|
20240516,151500,835454050,4525,4530,4530,4525,17
|
|
20240516,151400,835377045,4530,4530,4530,4525,69
|
|
20240516,151300,835064490,4525,4530,4530,4525,52
|
|
20240516,151200,834829135,4530,4530,4530,4530,59
|
|
20240516,151100,834561865,4530,4525,4530,4525,250
|
|
20240516,151000,833430115,4530,4525,4530,4510,7730
|
|
20240516,150900,798532995,4525,4525,4525,4520,526
|
|
20240516,150800,796154885,4525,4520,4525,4520,213
|
|
20240516,150700,795192065,4525,4530,4530,4520,4925
|
|
20240516,150600,772913155,4530,4525,4530,4525,515
|
|
20240516,150500,770582250,4530,4530,4530,4525,2647
|
|
20240516,150400,758591350,4530,4530,4530,4525,836
|
|
20240516,150300,754807725,4530,4530,4530,4530,8106
|
|
20240516,150200,718087545,4535,4535,4535,4530,241
|
|
20240516,150100,716995360,4535,4535,4540,4530,794
|
|
20240516,150000,713394610,4535,4540,4540,4535,5638
|
|
20240516,145900,687825895,4540,4535,4540,4535,67
|
|
20240516,145800,687521800,4540,4540,4540,4535,2220
|
|
20240516,145700,677454000,4540,4540,4540,4540,170
|
|
20240516,145600,676682200,4540,4540,4540,4540,462
|
|
20240516,145500,674584720,4540,4540,4540,4540,0
|
|
20240516,145400,674584720,4540,4540,4540,4540,0
|
|
20240516,145300,674584720,4540,4540,4540,4540,0
|
|
20240516,145200,674584720,4540,4545,4545,4540,571
|
|
20240516,145100,671992025,4540,4540,4540,4540,100
|
|
20240516,145000,671538025,4540,4545,4545,4540,103
|
|
20240516,144900,671070390,4540,4540,4540,4540,1643
|
|
20240516,144800,663611170,4540,4540,4540,4540,3085
|
|
20240516,144700,649605270,4545,4545,4545,4545,8
|
|
20240516,144600,649568910,4545,4545,4545,4545,61
|
|
20240516,144500,649291665,4545,4545,4545,4545,17
|
|
20240516,144400,649214400,4545,4540,4545,4540,93
|
|
20240516,144300,648792160,4545,4540,4545,4540,29
|
|
20240516,144200,648660480,4540,4540,4540,4540,0
|
|
20240516,144100,648660480,4540,4545,4545,4540,535
|
|
20240516,144000,646231405,4540,4540,4540,4540,0
|
|
20240516,143900,646231405,4540,4540,4540,4540,0
|
|
20240516,143800,646231405,4540,4540,4540,4540,100
|
|
20240516,143700,645777405,4545,4545,4545,4545,0
|
|
20240516,143600,645777405,4545,4545,4545,4545,1
|
|
20240516,143500,645772860,4545,4545,4545,4545,104
|
|
20240516,143400,645300180,4540,4540,4540,4540,0
|
|
20240516,143300,645300180,4540,4540,4540,4540,2777
|
|
20240516,143200,632692600,4545,4545,4545,4545,0
|
|
20240516,143100,632692600,4545,4545,4545,4545,1
|
|
20240516,143000,632688055,4540,4540,4540,4540,2
|
|
20240516,142900,632678975,4540,4540,4540,4540,0
|
|
20240516,142800,632678975,4540,4540,4540,4540,100
|
|
20240516,142700,632224975,4540,4540,4540,4540,840
|
|
20240516,142600,628411375,4540,4540,4540,4540,12
|
|
20240516,142500,628356895,4540,4540,4540,4540,0
|
|
20240516,142400,628356895,4540,4540,4540,4540,871
|
|
20240516,142300,624402555,4545,4545,4545,4545,1
|
|
20240516,142200,624398010,4545,4540,4545,4535,3462
|
|
20240516,142100,608690360,4540,4540,4540,4540,5041
|
|
20240516,142000,585804220,4545,4545,4545,4545,90
|
|
20240516,141900,585395170,4545,4545,4545,4545,70
|
|
20240516,141800,585077020,4540,4540,4540,4540,1
|
|
20240516,141700,585072480,4540,4545,4545,4540,945
|
|
20240516,141600,580781570,4545,4545,4545,4545,255
|
|
20240516,141500,579622595,4545,4545,4545,4545,100
|
|
20240516,141400,579168095,4545,4545,4545,4545,376
|
|
20240516,141300,577459175,4545,4545,4545,4545,10
|
|
20240516,141200,577413725,4545,4545,4545,4545,323
|
|
20240516,141100,575945690,4545,4545,4545,4545,20
|
|
20240516,141000,575854790,4545,4545,4545,4545,105
|
|
20240516,140900,575377565,4545,4545,4545,4545,254
|
|
20240516,140800,574223135,4545,4545,4545,4545,0
|
|
20240516,140700,574223135,4545,4545,4545,4545,3804
|
|
20240516,140600,556933955,4545,4545,4545,4545,5
|
|
20240516,140500,556911230,4545,4545,4545,4545,1322
|
|
20240516,140400,550902740,4545,4550,4550,4545,128
|
|
20240516,140300,550320920,4550,4550,4550,4550,50
|
|
20240516,140200,550093420,4550,4550,4550,4550,50
|
|
20240516,140100,549865920,4550,4550,4550,4550,0
|
|
20240516,140000,549865920,4550,4550,4550,4550,2
|
|
20240516,135900,549856820,4545,4545,4545,4545,200
|
|
20240516,135800,548947820,4550,4545,4550,4545,838
|
|
20240516,135700,545139105,4545,4545,4545,4545,380
|
|
20240516,135600,543412005,4550,4550,4550,4550,0
|
|
20240516,135500,543412005,4550,4550,4550,4550,14
|
|
20240516,135400,543348305,4550,4550,4550,4550,34
|
|
20240516,135300,543193605,4545,4545,4545,4545,0
|
|
20240516,135200,543193605,4545,4545,4545,4545,110
|
|
20240516,135100,542693655,4550,4550,4550,4550,0
|
|
20240516,135000,542693655,4550,4550,4550,4550,2
|
|
20240516,134900,542684555,4550,4550,4550,4550,0
|
|
20240516,134800,542684555,4550,4550,4550,4550,0
|
|
20240516,134700,542684555,4550,4550,4550,4550,600
|
|
20240516,134600,539954555,4550,4550,4550,4550,100
|
|
20240516,134500,539499555,4550,4550,4550,4550,0
|
|
20240516,134400,539499555,4550,4550,4550,4550,0
|
|
20240516,134300,539499555,4550,4550,4550,4550,187
|
|
20240516,134200,538648705,4550,4550,4550,4550,0
|
|
20240516,134100,538648705,4550,4550,4550,4550,2
|
|
20240516,134000,538639605,4550,4550,4550,4550,0
|
|
20240516,133900,538639605,4550,4550,4550,4550,100
|
|
20240516,133800,538184605,4545,4545,4545,4545,0
|
|
20240516,133700,538184605,4545,4550,4550,4545,8510
|
|
20240516,133600,499489105,4550,4550,4550,4550,0
|
|
20240516,133500,499489105,4550,4550,4550,4550,3
|
|
20240516,133400,499475455,4545,4545,4545,4545,0
|
|
20240516,133300,499475455,4545,4545,4545,4545,0
|
|
20240516,133200,499475455,4545,4545,4545,4545,0
|
|
20240516,133100,499475455,4545,4545,4545,4545,300
|
|
20240516,133000,498111955,4545,4545,4550,4545,142
|
|
20240516,132900,497466455,4545,4545,4545,4545,100
|
|
20240516,132800,497011955,4545,4545,4550,4545,551
|
|
20240516,132700,494507560,4550,4550,4550,4550,0
|
|
20240516,132600,494507560,4550,4550,4550,4550,103
|
|
20240516,132500,494038910,4550,4550,4550,4550,0
|
|
20240516,132400,494038910,4550,4550,4550,4550,2
|
|
20240516,132300,494029810,4550,4550,4550,4550,12
|
|
20240516,132200,493975210,4550,4550,4550,4550,1
|
|
20240516,132100,493970660,4550,4550,4550,4550,92
|
|
20240516,132000,493552060,4550,4550,4550,4550,0
|
|
20240516,131900,493552060,4550,4550,4550,4550,2
|
|
20240516,131800,493542960,4550,4550,4550,4550,0
|
|
20240516,131700,493542960,4550,4550,4550,4550,0
|
|
20240516,131600,493542960,4550,4550,4550,4550,0
|
|
20240516,131500,493542960,4550,4550,4550,4550,0
|
|
20240516,131400,493542960,4550,4550,4550,4550,0
|
|
20240516,131300,493542960,4550,4550,4550,4550,10
|
|
20240516,131200,493497460,4550,4550,4550,4550,0
|
|
20240516,131100,493497460,4550,4550,4550,4550,20
|
|
20240516,131000,493406460,4550,4550,4550,4550,0
|
|
20240516,130900,493406460,4550,4550,4550,4550,0
|
|
20240516,130800,493406460,4550,4550,4550,4550,0
|
|
20240516,130700,493406460,4550,4550,4550,4550,230
|
|
20240516,130600,492359960,4545,4545,4545,4545,693
|
|
20240516,130500,489210275,4545,4545,4545,4545,1308
|
|
20240516,130400,483265415,4545,4545,4545,4545,235
|
|
20240516,130300,482197340,4545,4545,4545,4545,4769
|
|
20240516,130200,460522235,4550,4550,4550,4550,0
|
|
20240516,130100,460522235,4550,4550,4550,4550,0
|
|
20240516,130000,460522235,4550,4550,4550,4550,15
|
|
20240516,125900,460453985,4550,4550,4550,4550,1
|
|
20240516,125800,460449435,4550,4550,4550,4550,0
|
|
20240516,125700,460449435,4550,4550,4550,4550,1
|
|
20240516,125600,460444885,4545,4545,4545,4545,200
|
|
20240516,125500,459535885,4545,4545,4545,4545,0
|
|
20240516,125400,459535885,4545,4545,4545,4545,1
|
|
20240516,125300,459531340,4550,4550,4550,4550,4
|
|
20240516,125200,459513140,4550,4550,4550,4550,391
|
|
20240516,125100,457734090,4550,4550,4550,4550,254
|
|
20240516,125000,456578390,4550,4550,4550,4550,434
|
|
20240516,124900,454603690,4555,4555,4555,4555,1010
|
|
20240516,124800,450003140,4555,4555,4555,4555,0
|
|
20240516,124700,450003140,4555,4555,4555,4555,0
|
|
20240516,124600,450003140,4555,4555,4555,4555,20
|
|
20240516,124500,449912040,4550,4550,4550,4550,0
|
|
20240516,124400,449912040,4550,4550,4550,4550,1398
|
|
20240516,124300,443551140,4550,4550,4550,4550,99
|
|
20240516,124200,443100690,4555,4555,4555,4555,20
|
|
20240516,124100,443009590,4555,4555,4555,4555,4
|
|
20240516,124000,442991370,4555,4555,4555,4555,10
|
|
20240516,123900,442945820,4555,4555,4555,4555,0
|
|
20240516,123800,442945820,4555,4555,4555,4555,0
|
|
20240516,123700,442945820,4555,4555,4555,4555,0
|
|
20240516,123600,442945820,4555,4555,4555,4555,0
|
|
20240516,123500,442945820,4555,4555,4555,4555,0
|
|
20240516,123400,442945820,4555,4555,4555,4555,1
|
|
20240516,123300,442941265,4555,4555,4555,4555,0
|
|
20240516,123200,442941265,4555,4555,4555,4555,970
|
|
20240516,123100,438522915,4550,4550,4550,4550,1
|
|
20240516,123000,438518365,4550,4550,4550,4550,7
|
|
20240516,122900,438486515,4550,4550,4550,4550,0
|
|
20240516,122800,438486515,4550,4550,4550,4550,0
|
|
20240516,122700,438486515,4550,4550,4550,4550,0
|
|
20240516,122600,438486515,4550,4555,4560,4550,250
|
|
20240516,122500,437347025,4560,4560,4560,4550,1500
|
|
20240516,122400,430518025,4550,4555,4560,4550,15
|
|
20240516,122300,430449720,4550,4550,4550,4550,0
|
|
20240516,122200,430449720,4550,4550,4550,4550,0
|
|
20240516,122100,430449720,4550,4550,4550,4550,0
|
|
20240516,122000,430449720,4550,4550,4550,4550,0
|
|
20240516,121900,430449720,4550,4550,4550,4550,100
|
|
20240516,121800,429994720,4555,4555,4555,4555,0
|
|
20240516,121700,429994720,4555,4545,4555,4545,6
|
|
20240516,121600,429967440,4555,4550,4555,4550,2918
|
|
20240516,121500,416689310,4550,4550,4550,4550,10
|
|
20240516,121400,416643810,4550,4545,4550,4545,740
|
|
20240516,121300,413280505,4545,4545,4545,4545,0
|
|
20240516,121200,413280505,4545,4550,4550,4545,153
|
|
20240516,121100,412585105,4550,4550,4550,4550,5
|
|
20240516,121000,412562355,4545,4545,4545,4545,0
|
|
20240516,120900,412562355,4545,4545,4545,4545,0
|
|
20240516,120800,412562355,4545,4545,4545,4545,0
|
|
20240516,120700,412562355,4545,4550,4550,4545,866
|
|
20240516,120600,408625515,4550,4550,4550,4550,0
|
|
20240516,120500,408625515,4550,4550,4550,4550,0
|
|
20240516,120400,408625515,4550,4550,4550,4550,0
|
|
20240516,120300,408625515,4550,4550,4550,4550,0
|
|
20240516,120200,408625515,4550,4550,4550,4550,1
|
|
20240516,120100,408620965,4550,4550,4550,4550,0
|
|
20240516,120000,408620965,4550,4550,4550,4550,10
|
|
20240516,115900,408575465,4550,4550,4550,4550,0
|
|
20240516,115800,408575465,4550,4550,4550,4550,2
|
|
20240516,115700,408566365,4545,4545,4545,4545,400
|
|
20240516,115600,406748365,4545,4545,4545,4545,2000
|
|
20240516,115500,397658365,4550,4550,4550,4550,0
|
|
20240516,115400,397658365,4550,4550,4550,4550,10
|
|
20240516,115300,397612865,4550,4555,4555,4545,3110
|
|
20240516,115200,383466675,4560,4555,4560,4555,370
|
|
20240516,115100,381781285,4550,4550,4550,4550,0
|
|
20240516,115000,381781285,4550,4550,4550,4550,0
|
|
20240516,114900,381781285,4550,4550,4550,4550,0
|
|
20240516,114800,381781285,4550,4550,4550,4550,0
|
|
20240516,114700,381781285,4550,4550,4550,4550,0
|
|
20240516,114600,381781285,4550,4550,4550,4550,0
|
|
20240516,114500,381781285,4550,4550,4550,4550,369
|
|
20240516,114400,380102335,4555,4560,4560,4555,101
|
|
20240516,114300,379642275,4555,4555,4555,4555,60
|
|
20240516,114200,379368975,4555,4555,4555,4555,0
|
|
20240516,114100,379368975,4555,4560,4560,4555,394
|
|
20240516,114000,377574295,4555,4555,4555,4555,69
|
|
20240516,113900,377260000,4555,4555,4555,4555,1
|
|
20240516,113800,377255445,4555,4555,4555,4555,3
|
|
20240516,113700,377241780,4560,4560,4560,4560,0
|
|
20240516,113600,377241780,4560,4555,4560,4555,3
|
|
20240516,113500,377228110,4560,4555,4560,4555,3
|
|
20240516,113400,377214440,4555,4555,4555,4555,409
|
|
20240516,113300,375351445,4555,4555,4555,4555,0
|
|
20240516,113200,375351445,4555,4555,4555,4555,92
|
|
20240516,113100,374932385,4555,4555,4555,4555,4
|
|
20240516,113000,374914165,4555,4555,4555,4555,223
|
|
20240516,112900,373898400,4555,4555,4555,4555,0
|
|
20240516,112800,373898400,4555,4555,4555,4555,0
|
|
20240516,112700,373898400,4555,4555,4555,4555,1
|
|
20240516,112600,373893845,4560,4555,4560,4555,2
|
|
20240516,112500,373884730,4550,4555,4555,4550,119
|
|
20240516,112400,373343230,4555,4555,4555,4555,0
|
|
20240516,112300,373343230,4555,4555,4555,4555,10
|
|
20240516,112200,373297680,4555,4555,4555,4555,0
|
|
20240516,112100,373297680,4555,4555,4555,4555,38
|
|
20240516,112000,373124590,4555,4555,4555,4555,305
|
|
20240516,111900,371735315,4555,4555,4555,4555,1
|
|
20240516,111800,371730760,4555,4555,4555,4555,1
|
|
20240516,111700,371726205,4555,4555,4555,4555,0
|
|
20240516,111600,371726205,4555,4555,4555,4555,0
|
|
20240516,111500,371726205,4555,4555,4555,4555,0
|
|
20240516,111400,371726205,4555,4555,4555,4555,0
|
|
20240516,111300,371726205,4555,4555,4555,4555,30
|
|
20240516,111200,371589555,4555,4555,4555,4555,0
|
|
20240516,111100,371589555,4555,4550,4555,4550,429
|
|
20240516,111000,369637600,4550,4550,4550,4550,0
|
|
20240516,110900,369637600,4550,4550,4550,4550,10
|
|
20240516,110800,369592100,4550,4550,4550,4550,20
|
|
20240516,110700,369501100,4550,4550,4550,4550,1007
|
|
20240516,110600,364919250,4550,4550,4550,4550,0
|
|
20240516,110500,364919250,4550,4550,4550,4550,0
|
|
20240516,110400,364919250,4550,4550,4550,4550,100
|
|
20240516,110300,364464250,4550,4550,4550,4550,0
|
|
20240516,110200,364464250,4550,4550,4550,4550,1
|
|
20240516,110100,364459700,4550,4550,4550,4550,0
|
|
20240516,110000,364459700,4550,4550,4550,4550,187
|
|
20240516,105900,363608850,4550,4555,4555,4550,3010
|
|
20240516,105800,349913300,4555,4555,4555,4555,20
|
|
20240516,105700,349822200,4555,4555,4555,4555,0
|
|
20240516,105600,349822200,4555,4555,4555,4555,58
|
|
20240516,105500,349558010,4555,4555,4555,4555,170
|
|
20240516,105400,348783660,4555,4555,4555,4555,101
|
|
20240516,105300,348323605,4560,4560,4560,4560,234
|
|
20240516,105200,347256565,4560,4560,4560,4560,0
|
|
20240516,105100,347256565,4560,4560,4560,4560,1
|
|
20240516,105000,347252005,4560,4555,4560,4555,103
|
|
20240516,104900,346782835,4555,4555,4555,4555,0
|
|
20240516,104800,346782835,4555,4555,4555,4555,211
|
|
20240516,104700,345821730,4560,4560,4560,4560,0
|
|
20240516,104600,345821730,4560,4560,4560,4560,0
|
|
20240516,104500,345821730,4560,4560,4560,4560,0
|
|
20240516,104400,345821730,4560,4560,4560,4560,0
|
|
20240516,104300,345821730,4560,4560,4560,4560,125
|
|
20240516,104200,345251730,4560,4560,4560,4560,0
|
|
20240516,104100,345251730,4560,4560,4560,4560,0
|
|
20240516,104000,345251730,4560,4555,4560,4555,2
|
|
20240516,103900,345242615,4545,4550,4550,4545,595
|
|
20240516,103800,342538315,4545,4545,4545,4545,170
|
|
20240516,103700,341765665,4545,4545,4545,4545,0
|
|
20240516,103600,341765665,4545,4555,4555,4545,520
|
|
20240516,103500,339402065,4550,4550,4550,4550,10
|
|
20240516,103400,339356565,4550,4550,4550,4550,1
|
|
20240516,103300,339352015,4550,4550,4550,4550,0
|
|
20240516,103200,339352015,4550,4550,4550,4550,12
|
|
20240516,103100,339297415,4550,4550,4550,4550,526
|
|
20240516,103000,336904115,4550,4550,4550,4550,607
|
|
20240516,102900,334142265,4560,4560,4560,4560,0
|
|
20240516,102800,334142265,4560,4560,4560,4560,0
|
|
20240516,102700,334142265,4560,4560,4560,4560,1
|
|
20240516,102600,334137705,4560,4560,4560,4560,3
|
|
20240516,102500,334124025,4560,4550,4560,4550,1600
|
|
20240516,102400,326834025,4555,4560,4560,4555,60
|
|
20240516,102300,326560525,4550,4550,4550,4550,1
|
|
20240516,102200,326555975,4545,4550,4560,4545,3300
|
|
20240516,102100,311548655,4550,4550,4550,4550,216
|
|
20240516,102000,310565855,4550,4550,4550,4550,0
|
|
20240516,101900,310565855,4550,4550,4550,4550,0
|
|
20240516,101800,310565855,4550,4550,4550,4550,111
|
|
20240516,101700,310060805,4550,4550,4550,4550,222
|
|
20240516,101600,309050705,4550,4550,4550,4550,0
|
|
20240516,101500,309050705,4550,4560,4560,4550,782
|
|
20240516,101400,305492585,4560,4560,4560,4560,0
|
|
20240516,101300,305492585,4560,4550,4560,4550,109
|
|
20240516,101200,304996625,4550,4550,4550,4550,0
|
|
20240516,101100,304996625,4550,4550,4550,4550,101
|
|
20240516,101000,304537075,4550,4550,4550,4550,1
|
|
20240516,100900,304532525,4545,4550,4560,4545,439
|
|
20240516,100800,302536885,4550,4560,4560,4550,1063
|
|
20240516,100700,297699925,4560,4560,4560,4560,1
|
|
20240516,100600,297695365,4560,4560,4560,4560,0
|
|
20240516,100500,297695365,4560,4555,4560,4555,235
|
|
20240516,100400,296623930,4555,4555,4560,4550,25
|
|
20240516,100300,296510075,4555,4550,4555,4550,35
|
|
20240516,100200,296350800,4550,4555,4555,4550,206
|
|
20240516,100100,295413325,4550,4560,4560,4550,2212
|
|
20240516,100000,285342745,4555,4555,4555,4555,167
|
|
20240516,095900,284582060,4555,4555,4555,4555,0
|
|
20240516,095800,284582060,4555,4560,4560,4555,251
|
|
20240516,095700,283437505,4560,4555,4560,4555,173
|
|
20240516,095600,282649245,4555,4550,4560,4550,1608
|
|
20240516,095500,275330340,4550,4545,4550,4545,1110
|
|
20240516,095400,270279845,4550,4550,4550,4550,2450
|
|
20240516,095300,259132345,4550,4545,4550,4545,1260
|
|
20240516,095200,253400640,4550,4550,4550,4550,10
|
|
20240516,095100,253355140,4550,4550,4550,4545,81
|
|
20240516,095000,252986595,4550,4550,4550,4550,119
|
|
20240516,094900,252445145,4550,4550,4550,4545,455
|
|
20240516,094800,250376900,4550,4550,4550,4550,2
|
|
20240516,094700,250367800,4550,4550,4550,4550,444
|
|
20240516,094600,248347600,4550,4550,4550,4545,340
|
|
20240516,094500,246801100,4550,4550,4550,4545,39
|
|
20240516,094400,246623655,4545,4560,4560,4545,3335
|
|
20240516,094300,231443880,4560,4560,4560,4560,3
|
|
20240516,094200,231430200,4555,4565,4565,4555,407
|
|
20240516,094100,229576290,4565,4565,4565,4565,0
|
|
20240516,094000,229576290,4565,4555,4565,4555,73
|
|
20240516,093900,229243765,4555,4555,4555,4555,39
|
|
20240516,093800,229066120,4555,4555,4555,4550,422
|
|
20240516,093700,227145910,4555,4555,4555,4555,279
|
|
20240516,093600,225875065,4555,4555,4555,4555,309
|
|
20240516,093500,224467570,4550,4550,4550,4550,2
|
|
20240516,093400,224458470,4555,4555,4555,4555,4
|
|
20240516,093300,224440250,4555,4555,4555,4555,130
|
|
20240516,093200,223848100,4555,4555,4555,4555,10
|
|
20240516,093100,223802550,4555,4550,4555,4550,122
|
|
20240516,093000,223247445,4550,4555,4555,4550,72
|
|
20240516,092900,222919535,4550,4550,4550,4550,2
|
|
20240516,092800,222910435,4550,4550,4550,4550,399
|
|
20240516,092700,221094985,4550,4550,4550,4550,11
|
|
20240516,092600,221044935,4545,4550,4550,4545,787
|
|
20240516,092500,217468010,4550,4555,4555,4550,294
|
|
20240516,092400,216130305,4550,4550,4550,4550,913
|
|
20240516,092300,211976155,4550,4555,4555,4550,3
|
|
20240516,092200,211962495,4555,4555,4555,4550,502
|
|
20240516,092100,209678385,4555,4550,4555,4550,1318
|
|
20240516,092000,203681475,4550,4550,4555,4550,332
|
|
20240516,091900,202170850,4550,4550,4550,4550,500
|
|
20240516,091800,199895850,4550,4550,4555,4545,10652
|
|
20240516,091700,151439005,4550,4555,4555,4550,636
|
|
20240516,091600,148545195,4555,4560,4560,4550,4658
|
|
20240516,091500,127347880,4560,4555,4560,4550,1207
|
|
20240516,091400,121849575,4550,4560,4560,4550,1800
|
|
20240516,091300,113652490,4560,4560,4560,4560,250
|
|
20240516,091200,112512490,4560,4560,4560,4560,364
|
|
20240516,091100,110852650,4560,4560,4560,4560,337
|
|
20240516,091000,109315930,4560,4560,4560,4560,909
|
|
20240516,090900,105170890,4585,4580,4585,4560,1573
|
|
20240516,090800,97994070,4585,4585,4585,4585,1
|
|
20240516,090700,97989485,4585,4565,4585,4565,271
|
|
20240516,090600,96750310,4565,4555,4565,4550,5511
|
|
20240516,090500,71647275,4550,4545,4550,4545,117
|
|
20240516,090400,71114990,4550,4555,4555,4545,937
|
|
20240516,090300,66850885,4560,4560,4560,4560,2
|
|
20240516,090200,66841765,4565,4585,4585,4545,5599
|
|
20240516,090100,41330300,4585,4560,4585,4560,1101
|
|
20240516,090000,36297165,4560,4550,4595,4550,7970
|