603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,190000,508312690,5550,5550,5550,5550,2053
|
|
20240503,185900,508312690,5550,5550,5550,5550,0
|
|
20240503,185800,508312690,5550,5550,5550,5550,0
|
|
20240503,185700,508312690,5550,5550,5550,5550,0
|
|
20240503,185600,508312690,5550,5550,5550,5550,0
|
|
20240503,185500,508312690,5550,5550,5550,5550,0
|
|
20240503,185400,508312690,5550,5550,5550,5550,0
|
|
20240503,185300,508312690,5550,5550,5550,5550,0
|
|
20240503,185200,508312690,5550,5550,5550,5550,0
|
|
20240503,185100,508312690,5550,5550,5550,5550,0
|
|
20240503,185000,508312690,5550,5550,5550,5550,0
|
|
20240503,184900,508312690,5550,5550,5550,5550,0
|
|
20240503,184800,508312690,5550,5550,5550,5550,0
|
|
20240503,184700,508312690,5550,5550,5550,5550,0
|
|
20240503,184600,508312690,5550,5550,5550,5550,0
|
|
20240503,184500,508312690,5550,5550,5550,5550,0
|
|
20240503,184400,508312690,5550,5550,5550,5550,0
|
|
20240503,184300,508312690,5550,5550,5550,5550,0
|
|
20240503,184200,508312690,5550,5550,5550,5550,0
|
|
20240503,184100,508312690,5550,5550,5550,5550,0
|
|
20240503,184000,508312690,5550,5550,5550,5550,0
|
|
20240503,183900,508312690,5550,5550,5550,5550,0
|
|
20240503,183800,508312690,5550,5550,5550,5550,0
|
|
20240503,183700,508312690,5550,5550,5550,5550,0
|
|
20240503,183600,508312690,5550,5550,5550,5550,0
|
|
20240503,183500,508312690,5550,5550,5550,5550,0
|
|
20240503,183400,508312690,5550,5550,5550,5550,0
|
|
20240503,183300,508312690,5550,5550,5550,5550,0
|
|
20240503,183200,508312690,5550,5550,5550,5550,0
|
|
20240503,183100,508312690,5550,5550,5550,5550,0
|
|
20240503,183000,508312690,5550,5550,5550,5550,2053
|
|
20240503,182900,508312690,5550,5550,5550,5550,0
|
|
20240503,182800,508312690,5550,5550,5550,5550,0
|
|
20240503,182700,508312690,5550,5550,5550,5550,0
|
|
20240503,182600,508312690,5550,5550,5550,5550,0
|
|
20240503,182500,508312690,5550,5550,5550,5550,0
|
|
20240503,182400,508312690,5550,5550,5550,5550,0
|
|
20240503,182300,508312690,5550,5550,5550,5550,0
|
|
20240503,182200,508312690,5550,5550,5550,5550,0
|
|
20240503,182100,508312690,5550,5550,5550,5550,0
|
|
20240503,182000,508312690,5550,5550,5550,5550,0
|
|
20240503,181900,508312690,5550,5550,5550,5550,0
|
|
20240503,181800,508312690,5550,5550,5550,5550,0
|
|
20240503,181700,508312690,5550,5550,5550,5550,0
|
|
20240503,181600,508312690,5550,5550,5550,5550,0
|
|
20240503,181500,508312690,5550,5550,5550,5550,0
|
|
20240503,181400,508312690,5550,5550,5550,5550,0
|
|
20240503,181300,508312690,5550,5550,5550,5550,0
|
|
20240503,181200,508312690,5550,5550,5550,5550,0
|
|
20240503,181100,508312690,5550,5550,5550,5550,0
|
|
20240503,181000,508312690,5550,5550,5550,5550,0
|
|
20240503,180900,508312690,5550,5550,5550,5550,0
|
|
20240503,180800,508312690,5550,5550,5550,5550,0
|
|
20240503,180700,508312690,5550,5550,5550,5550,0
|
|
20240503,180600,508312690,5550,5550,5550,5550,0
|
|
20240503,180500,508312690,5550,5550,5550,5550,0
|
|
20240503,180400,508312690,5550,5550,5550,5550,0
|
|
20240503,180300,508312690,5550,5550,5550,5550,0
|
|
20240503,180200,508312690,5550,5550,5550,5550,0
|
|
20240503,180100,508312690,5550,5550,5550,5550,0
|
|
20240503,180000,508312690,5550,5550,5550,5550,2053
|
|
20240503,175900,508312690,5550,5550,5550,5550,0
|
|
20240503,175800,508312690,5550,5550,5550,5550,0
|
|
20240503,175700,508312690,5550,5550,5550,5550,0
|
|
20240503,175600,508312690,5550,5550,5550,5550,0
|
|
20240503,175500,508312690,5550,5550,5550,5550,0
|
|
20240503,175400,508312690,5550,5550,5550,5550,0
|
|
20240503,175300,508312690,5550,5550,5550,5550,0
|
|
20240503,175200,508312690,5550,5550,5550,5550,0
|
|
20240503,175100,508312690,5550,5550,5550,5550,0
|
|
20240503,175000,508312690,5550,5550,5550,5550,0
|
|
20240503,174900,508312690,5550,5550,5550,5550,0
|
|
20240503,174800,508312690,5550,5550,5550,5550,0
|
|
20240503,174700,508312690,5550,5550,5550,5550,0
|
|
20240503,174600,508312690,5550,5550,5550,5550,0
|
|
20240503,174500,508312690,5550,5550,5550,5550,0
|
|
20240503,174400,508312690,5550,5550,5550,5550,0
|
|
20240503,174300,508312690,5550,5550,5550,5550,0
|
|
20240503,174200,508312690,5550,5550,5550,5550,0
|
|
20240503,174100,508312690,5550,5550,5550,5550,0
|
|
20240503,174000,508312690,5550,5550,5550,5550,0
|
|
20240503,173900,508312690,5550,5550,5550,5550,0
|
|
20240503,173800,508312690,5550,5550,5550,5550,0
|
|
20240503,173700,508312690,5550,5550,5550,5550,0
|
|
20240503,173600,508312690,5550,5550,5550,5550,0
|
|
20240503,173500,508312690,5550,5550,5550,5550,0
|
|
20240503,173400,508312690,5550,5550,5550,5550,0
|
|
20240503,173300,508312690,5550,5550,5550,5550,0
|
|
20240503,173200,508312690,5550,5550,5550,5550,0
|
|
20240503,173100,508312690,5550,5550,5550,5550,0
|
|
20240503,173000,508312690,5550,5550,5550,5550,2053
|
|
20240503,172900,508312690,5550,5550,5550,5550,0
|
|
20240503,172800,508312690,5550,5550,5550,5550,0
|
|
20240503,172700,508312690,5550,5550,5550,5550,0
|
|
20240503,172600,508312690,5550,5550,5550,5550,0
|
|
20240503,172500,508312690,5550,5550,5550,5550,0
|
|
20240503,172400,508312690,5550,5550,5550,5550,0
|
|
20240503,172300,508312690,5550,5550,5550,5550,0
|
|
20240503,172200,508312690,5550,5550,5550,5550,0
|
|
20240503,172100,508312690,5550,5550,5550,5550,0
|
|
20240503,172000,508312690,5550,5550,5550,5550,0
|
|
20240503,171900,508312690,5550,5550,5550,5550,0
|
|
20240503,171800,508312690,5550,5550,5550,5550,0
|
|
20240503,171700,508312690,5550,5550,5550,5550,0
|
|
20240503,171600,508312690,5550,5550,5550,5550,0
|
|
20240503,171500,508312690,5550,5550,5550,5550,0
|
|
20240503,171400,508312690,5550,5550,5550,5550,0
|
|
20240503,171300,508312690,5550,5550,5550,5550,0
|
|
20240503,171200,508312690,5550,5550,5550,5550,0
|
|
20240503,171100,508312690,5550,5550,5550,5550,0
|
|
20240503,171000,508312690,5550,5550,5550,5550,0
|
|
20240503,170900,508312690,5550,5550,5550,5550,0
|
|
20240503,170800,508312690,5550,5550,5550,5550,0
|
|
20240503,170700,508312690,5550,5550,5550,5550,0
|
|
20240503,170600,508312690,5550,5550,5550,5550,0
|
|
20240503,170500,508312690,5550,5550,5550,5550,0
|
|
20240503,170400,508312690,5550,5550,5550,5550,0
|
|
20240503,170300,508312690,5550,5550,5550,5550,0
|
|
20240503,170200,508312690,5550,5550,5550,5550,0
|
|
20240503,170100,508312690,5550,5550,5550,5550,0
|
|
20240503,170000,508312690,5550,5550,5550,5550,2053
|
|
20240503,165900,508312690,5550,5550,5550,5550,0
|
|
20240503,165800,508312690,5550,5550,5550,5550,0
|
|
20240503,165700,508312690,5550,5550,5550,5550,0
|
|
20240503,165600,508312690,5550,5550,5550,5550,0
|
|
20240503,165500,508312690,5550,5550,5550,5550,0
|
|
20240503,165400,508312690,5550,5550,5550,5550,0
|
|
20240503,165300,508312690,5550,5550,5550,5550,0
|
|
20240503,165200,508312690,5550,5550,5550,5550,0
|
|
20240503,165100,508312690,5550,5550,5550,5550,0
|
|
20240503,165000,508312690,5550,5550,5550,5550,0
|
|
20240503,164900,508312690,5550,5550,5550,5550,0
|
|
20240503,164800,508312690,5550,5550,5550,5550,0
|
|
20240503,164700,508312690,5550,5550,5550,5550,0
|
|
20240503,164600,508312690,5550,5550,5550,5550,0
|
|
20240503,164500,508312690,5550,5550,5550,5550,0
|
|
20240503,164400,508312690,5550,5550,5550,5550,0
|
|
20240503,164300,508312690,5550,5550,5550,5550,0
|
|
20240503,164200,508312690,5550,5550,5550,5550,0
|
|
20240503,164100,508312690,5550,5550,5550,5550,0
|
|
20240503,164000,508312690,5550,5550,5550,5550,0
|
|
20240503,163900,508312690,5550,5550,5550,5550,0
|
|
20240503,163800,508312690,5550,5550,5550,5550,0
|
|
20240503,163700,508312690,5550,5550,5550,5550,0
|
|
20240503,163600,508312690,5550,5550,5550,5550,0
|
|
20240503,163500,508312690,5550,5550,5550,5550,0
|
|
20240503,163400,508312690,5550,5550,5550,5550,0
|
|
20240503,163300,508312690,5550,5550,5550,5550,0
|
|
20240503,163200,508312690,5550,5550,5550,5550,0
|
|
20240503,163100,508312690,5550,5550,5550,5550,0
|
|
20240503,163000,508312690,5550,5550,5550,5550,2053
|
|
20240503,162900,508312690,5550,5550,5550,5550,0
|
|
20240503,162800,508312690,5550,5550,5550,5550,0
|
|
20240503,162700,508312690,5550,5550,5550,5550,0
|
|
20240503,162600,508312690,5550,5550,5550,5550,0
|
|
20240503,162500,508312690,5550,5550,5550,5550,0
|
|
20240503,162400,508312690,5550,5550,5550,5550,0
|
|
20240503,162300,508312690,5550,5550,5550,5550,0
|
|
20240503,162200,508312690,5550,5550,5550,5550,0
|
|
20240503,162100,508312690,5550,5550,5550,5550,0
|
|
20240503,162000,508312690,5550,5550,5550,5550,0
|
|
20240503,161900,508312690,5550,5550,5550,5550,0
|
|
20240503,161800,508312690,5550,5550,5550,5550,0
|
|
20240503,161700,508312690,5550,5550,5550,5550,0
|
|
20240503,161600,508312690,5550,5550,5550,5550,0
|
|
20240503,161500,508312690,5550,5550,5550,5550,0
|
|
20240503,161400,508312690,5550,5550,5550,5550,0
|
|
20240503,161300,508312690,5550,5550,5550,5550,0
|
|
20240503,161200,508312690,5550,5550,5550,5550,0
|
|
20240503,161100,508312690,5550,5550,5550,5550,0
|
|
20240503,161000,508312690,5550,5550,5550,5550,0
|
|
20240503,160900,508312690,5550,5550,5550,5550,0
|
|
20240503,160800,508312690,5550,5550,5550,5550,0
|
|
20240503,160700,508312690,5550,5550,5550,5550,0
|
|
20240503,160600,508312690,5550,5550,5550,5550,0
|
|
20240503,160500,508312690,5550,5550,5550,5550,0
|
|
20240503,160400,508312690,5550,5550,5550,5550,0
|
|
20240503,160300,508312690,5550,5550,5550,5550,0
|
|
20240503,160200,508312690,5550,5550,5550,5550,0
|
|
20240503,160100,508312690,5550,5550,5550,5550,0
|
|
20240503,160000,508312690,5550,5550,5550,5550,2053
|
|
20240503,155900,508312690,5550,5550,5550,5550,0
|
|
20240503,155800,508312690,5550,5550,5550,5550,0
|
|
20240503,155700,508312690,5550,5550,5550,5550,0
|
|
20240503,155600,508312690,5550,5550,5550,5550,0
|
|
20240503,155500,508312690,5550,5550,5550,5550,0
|
|
20240503,155400,508312690,5550,5550,5550,5550,0
|
|
20240503,155300,508312690,5550,5550,5550,5550,0
|
|
20240503,155200,508312690,5550,5550,5550,5550,0
|
|
20240503,155100,508312690,5550,5550,5550,5550,0
|
|
20240503,155000,508312690,5550,5550,5550,5550,0
|
|
20240503,154900,508312690,5550,5550,5550,5550,0
|
|
20240503,154800,508312690,5550,5550,5550,5550,0
|
|
20240503,154700,508312690,5550,5550,5550,5550,0
|
|
20240503,154600,508312690,5550,5550,5550,5550,0
|
|
20240503,154500,508312690,5550,5550,5550,5550,0
|
|
20240503,154400,508312690,5550,5550,5550,5550,0
|
|
20240503,154300,508312690,5550,5550,5550,5550,0
|
|
20240503,154200,508312690,5550,5550,5550,5550,0
|
|
20240503,154100,508312690,5550,5550,5550,5550,0
|
|
20240503,154000,508312690,5550,5550,5550,5550,0
|
|
20240503,153900,508312690,5550,5550,5550,5550,0
|
|
20240503,153800,508312690,5550,5550,5550,5550,0
|
|
20240503,153700,508312690,5550,5550,5550,5550,0
|
|
20240503,153600,508312690,5550,5550,5550,5550,0
|
|
20240503,153500,508312690,5550,5550,5550,5550,0
|
|
20240503,153400,508312690,5550,5550,5550,5550,0
|
|
20240503,153300,508312690,5550,5550,5550,5550,0
|
|
20240503,153200,508312690,5550,5550,5550,5550,0
|
|
20240503,153100,508312690,5550,5550,5550,5550,0
|
|
20240503,153000,508312690,5550,5550,5550,5550,4106
|
|
20240503,152900,496918540,5560,5560,5560,5560,0
|
|
20240503,152800,496918540,5560,5560,5560,5560,0
|
|
20240503,152700,496918540,5560,5560,5560,5560,0
|
|
20240503,152600,496918540,5560,5560,5560,5560,0
|
|
20240503,152500,496918540,5560,5560,5560,5560,0
|
|
20240503,152400,496918540,5560,5560,5560,5560,0
|
|
20240503,152300,496918540,5560,5560,5560,5560,0
|
|
20240503,152200,496918540,5560,5560,5560,5560,0
|
|
20240503,152100,496918540,5560,5560,5560,5560,0
|
|
20240503,152000,496918540,5560,5560,5560,5560,0
|
|
20240503,151900,496918540,5560,5530,5560,5510,5837
|
|
20240503,151800,464698400,5550,5540,5550,5530,1314
|
|
20240503,151700,457428230,5540,5540,5540,5540,166
|
|
20240503,151600,456508590,5540,5540,5540,5540,135
|
|
20240503,151500,455760690,5530,5540,5540,5530,68
|
|
20240503,151400,455384470,5540,5540,5540,5540,1
|
|
20240503,151300,455378930,5540,5540,5540,5540,117
|
|
20240503,151200,454730750,5530,5540,5540,5530,1652
|
|
20240503,151100,445591370,5530,5530,5530,5530,0
|
|
20240503,151000,445591370,5530,5530,5530,5530,0
|
|
20240503,150900,445591370,5530,5530,5530,5530,1000
|
|
20240503,150800,440061370,5540,5540,5540,5540,552
|
|
20240503,150700,437003290,5540,5540,5540,5540,201
|
|
20240503,150600,435889750,5550,5550,5550,5550,1
|
|
20240503,150500,435884200,5540,5540,5540,5540,1000
|
|
20240503,150400,430344200,5550,5550,5550,5550,1388
|
|
20240503,150300,422640800,5550,5550,5550,5550,55
|
|
20240503,150200,422335550,5550,5550,5550,5550,28
|
|
20240503,150100,422180150,5550,5550,5550,5550,51
|
|
20240503,150000,421897100,5550,5550,5550,5550,0
|
|
20240503,145900,421897100,5550,5550,5550,5550,0
|
|
20240503,145800,421897100,5550,5550,5550,5550,0
|
|
20240503,145700,421897100,5550,5550,5550,5550,91
|
|
20240503,145600,421392050,5550,5550,5550,5550,1
|
|
20240503,145500,421386500,5530,5530,5530,5530,0
|
|
20240503,145400,421386500,5530,5540,5540,5530,147
|
|
20240503,145300,420573570,5540,5540,5540,5540,0
|
|
20240503,145200,420573570,5540,5540,5540,5540,179
|
|
20240503,145100,419581910,5550,5550,5550,5550,6
|
|
20240503,145000,419548610,5550,5550,5550,5550,57
|
|
20240503,144900,419232260,5550,5550,5550,5550,3
|
|
20240503,144800,419215610,5550,5550,5550,5550,10
|
|
20240503,144700,419160110,5550,5550,5550,5550,22
|
|
20240503,144600,419038010,5550,5550,5550,5550,43
|
|
20240503,144500,418799360,5550,5550,5550,5550,55
|
|
20240503,144400,418494110,5550,5550,5550,5550,1
|
|
20240503,144300,418488560,5550,5550,5550,5550,1
|
|
20240503,144200,418483010,5540,5530,5540,5530,2531
|
|
20240503,144100,404482960,5540,5540,5540,5540,46
|
|
20240503,144000,404228120,5530,5540,5540,5530,404
|
|
20240503,143900,401991060,5540,5530,5540,5520,179
|
|
20240503,143800,401001950,5540,5540,5540,5540,4
|
|
20240503,143700,400979790,5540,5540,5540,5540,19
|
|
20240503,143600,400874530,5540,5540,5540,5540,12
|
|
20240503,143500,400808050,5540,5540,5550,5530,2022
|
|
20240503,143400,389623060,5550,5550,5550,5550,12
|
|
20240503,143300,389556460,5550,5550,5550,5550,13
|
|
20240503,143200,389484310,5550,5550,5550,5550,12
|
|
20240503,143100,389417710,5550,5550,5550,5540,112
|
|
20240503,143000,388797110,5550,5550,5550,5550,4
|
|
20240503,142900,388774910,5550,5550,5550,5550,2
|
|
20240503,142800,388763810,5550,5550,5550,5550,10
|
|
20240503,142700,388708310,5550,5550,5550,5550,0
|
|
20240503,142600,388708310,5550,5550,5550,5550,3
|
|
20240503,142500,388691660,5560,5560,5560,5560,0
|
|
20240503,142400,388691660,5560,5560,5560,5560,0
|
|
20240503,142300,388691660,5560,5560,5560,5560,0
|
|
20240503,142200,388691660,5560,5560,5560,5560,0
|
|
20240503,142100,388691660,5560,5560,5560,5560,0
|
|
20240503,142000,388691660,5560,5560,5560,5560,50
|
|
20240503,141900,388413660,5560,5560,5560,5560,1
|
|
20240503,141800,388408100,5540,5550,5560,5540,306
|
|
20240503,141700,386712780,5560,5560,5560,5560,1
|
|
20240503,141600,386707220,5550,5550,5550,5550,0
|
|
20240503,141500,386707220,5550,5550,5550,5550,3
|
|
20240503,141400,386690570,5550,5550,5550,5550,10
|
|
20240503,141300,386635070,5560,5560,5560,5560,0
|
|
20240503,141200,386635070,5560,5560,5560,5560,0
|
|
20240503,141100,386635070,5560,5560,5560,5560,0
|
|
20240503,141000,386635070,5560,5560,5560,5560,8
|
|
20240503,140900,386590590,5560,5560,5560,5560,1
|
|
20240503,140800,386585030,5560,5560,5560,5560,0
|
|
20240503,140700,386585030,5560,5560,5560,5560,0
|
|
20240503,140600,386585030,5560,5560,5560,5560,0
|
|
20240503,140500,386585030,5560,5560,5560,5560,1
|
|
20240503,140400,386579470,5550,5550,5550,5550,0
|
|
20240503,140300,386579470,5550,5550,5550,5550,1
|
|
20240503,140200,386573920,5550,5550,5550,5550,200
|
|
20240503,140100,385463920,5560,5560,5560,5560,0
|
|
20240503,140000,385463920,5560,5560,5560,5560,0
|
|
20240503,135900,385463920,5560,5560,5560,5560,0
|
|
20240503,135800,385463920,5560,5560,5560,5560,0
|
|
20240503,135700,385463920,5560,5540,5560,5520,8791
|
|
20240503,135600,336849030,5540,5540,5540,5540,0
|
|
20240503,135500,336849030,5540,5540,5540,5540,0
|
|
20240503,135400,336849030,5540,5540,5540,5540,0
|
|
20240503,135300,336849030,5540,5540,5540,5540,1885
|
|
20240503,135200,326406130,5560,5540,5560,5540,444
|
|
20240503,135100,323945290,5550,5550,5550,5550,0
|
|
20240503,135000,323945290,5550,5550,5550,5550,610
|
|
20240503,134900,320559790,5560,5550,5560,5550,1014
|
|
20240503,134800,314931950,5560,5560,5560,5560,0
|
|
20240503,134700,314931950,5560,5560,5560,5560,0
|
|
20240503,134600,314931950,5560,5560,5560,5560,0
|
|
20240503,134500,314931950,5560,5560,5560,5560,0
|
|
20240503,134400,314931950,5560,5560,5560,5560,0
|
|
20240503,134300,314931950,5560,5560,5560,5560,0
|
|
20240503,134200,314931950,5560,5560,5560,5560,0
|
|
20240503,134100,314931950,5560,5560,5560,5560,0
|
|
20240503,134000,314931950,5560,5560,5560,5560,2274
|
|
20240503,133900,302288510,5560,5560,5560,5560,8
|
|
20240503,133800,302244030,5560,5560,5560,5560,3
|
|
20240503,133700,302227350,5580,5580,5580,5580,0
|
|
20240503,133600,302227350,5580,5580,5580,5580,0
|
|
20240503,133500,302227350,5580,5580,5580,5580,1
|
|
20240503,133400,302221770,5560,5560,5560,5560,0
|
|
20240503,133300,302221770,5560,5570,5570,5560,148
|
|
20240503,133200,301398830,5580,5580,5580,5580,0
|
|
20240503,133100,301398830,5580,5580,5580,5580,0
|
|
20240503,133000,301398830,5580,5570,5580,5560,1019
|
|
20240503,132900,295733160,5580,5580,5580,5580,0
|
|
20240503,132800,295733160,5580,5590,5590,5580,241
|
|
20240503,132700,294388370,5580,5590,5590,5580,265
|
|
20240503,132600,292909660,5580,5580,5580,5580,500
|
|
20240503,132500,290119660,5580,5580,5580,5580,500
|
|
20240503,132400,287329660,5580,5580,5580,5580,500
|
|
20240503,132300,284539660,5590,5590,5590,5590,0
|
|
20240503,132200,284539660,5590,5590,5590,5590,0
|
|
20240503,132100,284539660,5590,5590,5590,5590,0
|
|
20240503,132000,284539660,5590,5590,5590,5590,1
|
|
20240503,131900,284534070,5560,5560,5560,5560,0
|
|
20240503,131800,284534070,5560,5580,5580,5560,20
|
|
20240503,131700,284422840,5590,5590,5590,5590,0
|
|
20240503,131600,284422840,5590,5590,5590,5590,0
|
|
20240503,131500,284422840,5590,5590,5590,5590,0
|
|
20240503,131400,284422840,5590,5580,5590,5580,11
|
|
20240503,131300,284361450,5580,5580,5580,5580,0
|
|
20240503,131200,284361450,5580,5580,5580,5580,10
|
|
20240503,131100,284305650,5590,5590,5590,5590,0
|
|
20240503,131000,284305650,5590,5590,5590,5590,0
|
|
20240503,130900,284305650,5590,5580,5590,5550,1144
|
|
20240503,130800,277922370,5580,5580,5580,5580,0
|
|
20240503,130700,277922370,5580,5580,5580,5580,0
|
|
20240503,130600,277922370,5580,5580,5580,5580,358
|
|
20240503,130500,275924730,5580,5580,5580,5580,0
|
|
20240503,130400,275924730,5580,5550,5580,5550,6
|
|
20240503,130300,275891400,5580,5580,5580,5580,0
|
|
20240503,130200,275891400,5580,5580,5580,5580,0
|
|
20240503,130100,275891400,5580,5580,5580,5580,1
|
|
20240503,130000,275885820,5550,5550,5550,5550,0
|
|
20240503,125900,275885820,5550,5560,5560,5550,2000
|
|
20240503,125800,264784950,5580,5580,5580,5580,1
|
|
20240503,125700,264779370,5580,5580,5580,5580,100
|
|
20240503,125600,264221370,5580,5580,5580,5580,0
|
|
20240503,125500,264221370,5580,5580,5580,5580,26
|
|
20240503,125400,264076290,5580,5580,5580,5580,0
|
|
20240503,125300,264076290,5580,5580,5580,5580,0
|
|
20240503,125200,264076290,5580,5580,5580,5580,0
|
|
20240503,125100,264076290,5580,5580,5580,5580,0
|
|
20240503,125000,264076290,5580,5580,5580,5580,0
|
|
20240503,124900,264076290,5580,5580,5580,5580,0
|
|
20240503,124800,264076290,5580,5580,5580,5580,0
|
|
20240503,124700,264076290,5580,5580,5580,5580,0
|
|
20240503,124600,264076290,5580,5580,5580,5580,0
|
|
20240503,124500,264076290,5580,5580,5580,5580,0
|
|
20240503,124400,264076290,5580,5580,5580,5580,0
|
|
20240503,124300,264076290,5580,5580,5580,5580,0
|
|
20240503,124200,264076290,5580,5580,5580,5580,0
|
|
20240503,124100,264076290,5580,5580,5580,5580,1
|
|
20240503,124000,264070710,5550,5550,5550,5550,0
|
|
20240503,123900,264070710,5550,5550,5550,5550,0
|
|
20240503,123800,264070710,5550,5550,5550,5550,900
|
|
20240503,123700,259075710,5550,5550,5550,5550,0
|
|
20240503,123600,259075710,5550,5550,5550,5550,0
|
|
20240503,123500,259075710,5550,5550,5550,5550,0
|
|
20240503,123400,259075710,5550,5550,5550,5550,0
|
|
20240503,123300,259075710,5550,5560,5560,5550,500
|
|
20240503,123200,256299220,5550,5550,5550,5550,4
|
|
20240503,123100,256277020,5570,5570,5570,5570,838
|
|
20240503,123000,251609360,5570,5570,5570,5570,957
|
|
20240503,122900,246278870,5570,5570,5570,5570,1
|
|
20240503,122800,246273300,5540,5540,5540,5540,0
|
|
20240503,122700,246273300,5540,5540,5540,5540,0
|
|
20240503,122600,246273300,5540,5540,5540,5540,0
|
|
20240503,122500,246273300,5540,5540,5540,5540,0
|
|
20240503,122400,246273300,5540,5550,5550,5540,1677
|
|
20240503,122300,236978070,5570,5570,5570,5570,0
|
|
20240503,122200,236978070,5570,5570,5570,5570,0
|
|
20240503,122100,236978070,5570,5550,5570,5550,136
|
|
20240503,122000,236223250,5540,5540,5540,5540,0
|
|
20240503,121900,236223250,5540,5540,5540,5540,0
|
|
20240503,121800,236223250,5540,5540,5540,5540,500
|
|
20240503,121700,233453250,5540,5540,5540,5540,0
|
|
20240503,121600,233453250,5540,5540,5540,5540,0
|
|
20240503,121500,233453250,5540,5540,5540,5540,0
|
|
20240503,121400,233453250,5540,5540,5540,5540,44
|
|
20240503,121300,233209490,5540,5560,5570,5540,510
|
|
20240503,121200,230383880,5540,5560,5560,5540,91
|
|
20240503,121100,229877940,5570,5570,5570,5570,0
|
|
20240503,121000,229877940,5570,5570,5570,5570,0
|
|
20240503,120900,229877940,5570,5550,5570,5530,1018
|
|
20240503,120800,224244670,5570,5570,5570,5570,0
|
|
20240503,120700,224244670,5570,5570,5570,5570,0
|
|
20240503,120600,224244670,5570,5570,5570,5570,0
|
|
20240503,120500,224244670,5570,5570,5570,5570,4
|
|
20240503,120400,224222390,5570,5570,5570,5570,0
|
|
20240503,120300,224222390,5570,5570,5570,5570,0
|
|
20240503,120200,224222390,5570,5570,5570,5570,50
|
|
20240503,120100,223943890,5570,5570,5570,5570,0
|
|
20240503,120000,223943890,5570,5570,5570,5570,33
|
|
20240503,115900,223760080,5570,5570,5570,5570,0
|
|
20240503,115800,223760080,5570,5570,5570,5570,0
|
|
20240503,115700,223760080,5570,5570,5570,5570,11
|
|
20240503,115600,223698810,5570,5570,5570,5570,196
|
|
20240503,115500,222607090,5570,5540,5570,5540,11
|
|
20240503,115400,222546120,5570,5570,5570,5570,5
|
|
20240503,115300,222518270,5540,5540,5540,5540,0
|
|
20240503,115200,222518270,5540,5540,5540,5540,0
|
|
20240503,115100,222518270,5540,5570,5570,5540,301
|
|
20240503,115000,220850700,5580,5580,5580,5580,0
|
|
20240503,114900,220850700,5580,5580,5580,5580,0
|
|
20240503,114800,220850700,5580,5580,5580,5580,0
|
|
20240503,114700,220850700,5580,5580,5580,5580,1
|
|
20240503,114600,220845120,5580,5580,5580,5580,0
|
|
20240503,114500,220845120,5580,5580,5580,5580,0
|
|
20240503,114400,220845120,5580,5580,5580,5580,0
|
|
20240503,114300,220845120,5580,5580,5580,5580,10
|
|
20240503,114200,220789320,5590,5560,5590,5560,1602
|
|
20240503,114100,211882140,5560,5560,5560,5530,5952
|
|
20240503,114000,178918050,5570,5570,5570,5570,0
|
|
20240503,113900,178918050,5570,5580,5580,5570,1115
|
|
20240503,113800,172697500,5590,5590,5590,5590,0
|
|
20240503,113700,172697500,5590,5590,5590,5590,0
|
|
20240503,113600,172697500,5590,5590,5590,5590,0
|
|
20240503,113500,172697500,5590,5590,5590,5590,0
|
|
20240503,113400,172697500,5590,5590,5590,5590,0
|
|
20240503,113300,172697500,5590,5590,5590,5590,1
|
|
20240503,113200,172691910,5590,5590,5590,5590,6
|
|
20240503,113100,172658370,5590,5590,5590,5590,0
|
|
20240503,113000,172658370,5590,5590,5590,5590,0
|
|
20240503,112900,172658370,5590,5590,5590,5590,1
|
|
20240503,112800,172652780,5590,5590,5590,5590,0
|
|
20240503,112700,172652780,5590,5590,5590,5590,0
|
|
20240503,112600,172652780,5590,5590,5590,5590,25
|
|
20240503,112500,172513030,5590,5590,5590,5590,3
|
|
20240503,112400,172496260,5590,5590,5590,5590,0
|
|
20240503,112300,172496260,5590,5590,5590,5590,1
|
|
20240503,112200,172490670,5580,5580,5580,5580,33
|
|
20240503,112100,172306530,5580,5570,5580,5570,312
|
|
20240503,112000,170565580,5580,5580,5580,5580,0
|
|
20240503,111900,170565580,5580,5580,5580,5580,0
|
|
20240503,111800,170565580,5580,5580,5580,5580,0
|
|
20240503,111700,170565580,5580,5560,5580,5540,417
|
|
20240503,111600,168253510,5590,5590,5590,5590,0
|
|
20240503,111500,168253510,5590,5590,5590,5590,0
|
|
20240503,111400,168253510,5590,5590,5590,5590,0
|
|
20240503,111300,168253510,5590,5590,5590,5590,0
|
|
20240503,111200,168253510,5590,5590,5590,5590,48
|
|
20240503,111100,167985190,5590,5590,5590,5590,0
|
|
20240503,111000,167985190,5590,5590,5590,5590,100
|
|
20240503,110900,167426190,5590,5590,5590,5590,0
|
|
20240503,110800,167426190,5590,5580,5590,5580,7
|
|
20240503,110700,167387120,5580,5580,5580,5580,0
|
|
20240503,110600,167387120,5580,5580,5580,5580,0
|
|
20240503,110500,167387120,5580,5580,5580,5580,14
|
|
20240503,110400,167309000,5590,5560,5590,5550,2009
|
|
20240503,110300,156155280,5590,5590,5590,5590,143
|
|
20240503,110200,155355910,5590,5590,5590,5590,1
|
|
20240503,110100,155350320,5570,5570,5570,5570,306
|
|
20240503,110000,153645900,5590,5590,5590,5590,0
|
|
20240503,105900,153645900,5590,5590,5590,5590,0
|
|
20240503,105800,153645900,5590,5590,5590,5590,0
|
|
20240503,105700,153645900,5590,5590,5590,5590,0
|
|
20240503,105600,153645900,5590,5590,5590,5590,363
|
|
20240503,105500,151616730,5590,5590,5590,5590,27
|
|
20240503,105400,151465800,5590,5590,5590,5590,35
|
|
20240503,105300,151270150,5590,5590,5590,5590,100
|
|
20240503,105200,150711150,5590,5590,5590,5590,0
|
|
20240503,105100,150711150,5590,5590,5590,5590,0
|
|
20240503,105000,150711150,5590,5590,5590,5590,0
|
|
20240503,104900,150711150,5590,5590,5590,5590,0
|
|
20240503,104800,150711150,5590,5590,5590,5590,1
|
|
20240503,104700,150705560,5580,5580,5580,5580,417
|
|
20240503,104600,148378700,5580,5580,5580,5580,300
|
|
20240503,104500,146704700,5590,5580,5590,5580,1302
|
|
20240503,104400,139430540,5580,5580,5580,5580,1
|
|
20240503,104300,139424960,5570,5570,5570,5570,11
|
|
20240503,104200,139363690,5560,5560,5560,5550,2554
|
|
20240503,104100,125188450,5560,5560,5560,5560,508
|
|
20240503,104000,122363970,5590,5590,5590,5590,0
|
|
20240503,103900,122363970,5590,5590,5590,5590,2
|
|
20240503,103800,122352790,5580,5590,5590,5560,1900
|
|
20240503,103700,111785790,5570,5580,5580,5570,100
|
|
20240503,103600,111228720,5590,5590,5590,5590,10
|
|
20240503,103500,111172820,5590,5590,5590,5590,1
|
|
20240503,103400,111167230,5590,5590,5590,5590,0
|
|
20240503,103300,111167230,5590,5590,5590,5590,0
|
|
20240503,103200,111167230,5590,5580,5590,5580,5
|
|
20240503,103100,111139320,5570,5580,5580,5570,1415
|
|
20240503,103000,103256620,5580,5580,5580,5570,22
|
|
20240503,102900,103134060,5580,5580,5580,5580,8
|
|
20240503,102800,103089420,5580,5580,5580,5580,49
|
|
20240503,102700,102816000,5580,5590,5590,5580,1179
|
|
20240503,102600,96228240,5590,5590,5590,5590,0
|
|
20240503,102500,96228240,5590,5590,5590,5590,17
|
|
20240503,102400,96133210,5590,5590,5590,5590,0
|
|
20240503,102300,96133210,5590,5590,5590,5590,0
|
|
20240503,102200,96133210,5590,5590,5590,5590,0
|
|
20240503,102100,96133210,5590,5590,5590,5590,1
|
|
20240503,102000,96127620,5590,5590,5590,5590,101
|
|
20240503,101900,95563030,5590,5590,5590,5590,0
|
|
20240503,101800,95563030,5590,5590,5590,5590,1
|
|
20240503,101700,95557440,5590,5590,5590,5590,0
|
|
20240503,101600,95557440,5590,5590,5590,5590,1
|
|
20240503,101500,95551850,5580,5580,5580,5580,905
|
|
20240503,101400,90501950,5590,5590,5590,5590,235
|
|
20240503,101300,89188300,5590,5590,5600,5590,66
|
|
20240503,101200,88819300,5600,5590,5600,5590,542
|
|
20240503,101100,85789510,5590,5590,5590,5590,200
|
|
20240503,101000,84671510,5590,5590,5590,5590,59
|
|
20240503,100900,84341700,5590,5600,5600,5590,50
|
|
20240503,100800,84061710,5600,5600,5600,5600,0
|
|
20240503,100700,84061710,5600,5600,5600,5600,0
|
|
20240503,100600,84061710,5600,5600,5600,5600,1
|
|
20240503,100500,84056110,5590,5600,5600,5590,4
|
|
20240503,100400,84033740,5600,5600,5600,5600,2
|
|
20240503,100300,84022540,5590,5590,5590,5590,300
|
|
20240503,100200,82345540,5600,5600,5600,5600,0
|
|
20240503,100100,82345540,5600,5600,5600,5600,99
|
|
20240503,100000,81791140,5600,5600,5600,5600,2
|
|
20240503,095900,81779940,5600,5590,5600,5590,301
|
|
20240503,095800,80097340,5600,5600,5600,5600,100
|
|
20240503,095700,79537340,5600,5590,5600,5590,2
|
|
20240503,095600,79526150,5600,5600,5600,5600,20
|
|
20240503,095500,79414150,5600,5600,5600,5600,10
|
|
20240503,095400,79358150,5590,5590,5590,5590,26
|
|
20240503,095300,79212810,5590,5590,5590,5590,40
|
|
20240503,095200,78989210,5590,5590,5590,5590,20
|
|
20240503,095100,78877410,5590,5590,5590,5590,0
|
|
20240503,095000,78877410,5590,5590,5590,5590,10
|
|
20240503,094900,78821510,5590,5590,5590,5590,1
|
|
20240503,094800,78815920,5570,5570,5570,5570,0
|
|
20240503,094700,78815920,5570,5580,5580,5570,200
|
|
20240503,094600,77701730,5590,5590,5590,5590,4
|
|
20240503,094500,77679370,5590,5600,5600,5590,8
|
|
20240503,094400,77634640,5600,5590,5600,5590,2
|
|
20240503,094300,77623450,5600,5600,5600,5600,2
|
|
20240503,094200,77612250,5600,5600,5600,5600,2
|
|
20240503,094100,77601050,5580,5600,5600,5580,2030
|
|
20240503,094000,66273050,5590,5580,5590,5580,412
|
|
20240503,093900,63970110,5580,5590,5590,5580,103
|
|
20240503,093800,63394350,5580,5580,5600,5580,131
|
|
20240503,093700,62663310,5600,5600,5600,5580,20
|
|
20240503,093600,62551650,5580,5590,5590,5580,3080
|
|
20240503,093500,45339520,5600,5600,5600,5600,3
|
|
20240503,093400,45322720,5600,5600,5600,5600,0
|
|
20240503,093300,45322720,5600,5600,5600,5600,1
|
|
20240503,093200,45317120,5590,5590,5590,5590,1
|
|
20240503,093100,45311530,5600,5600,5600,5600,4
|
|
20240503,093000,45289130,5600,5600,5600,5600,5
|
|
20240503,092900,45261130,5590,5590,5590,5590,0
|
|
20240503,092800,45261130,5590,5590,5590,5590,3
|
|
20240503,092700,45244360,5590,5600,5600,5590,6
|
|
20240503,092600,45210770,5590,5590,5590,5590,300
|
|
20240503,092500,43533770,5600,5600,5600,5600,12
|
|
20240503,092400,43466570,5600,5600,5600,5590,4
|
|
20240503,092300,43444190,5600,5600,5600,5600,3
|
|
20240503,092200,43427390,5600,5580,5600,5580,229
|
|
20240503,092100,42149510,5590,5600,5600,5590,15
|
|
20240503,092000,42065560,5600,5600,5600,5600,1
|
|
20240503,091900,42059960,5570,5570,5600,5570,37
|
|
20240503,091800,41853770,5610,5610,5610,5610,0
|
|
20240503,091700,41853770,5610,5610,5610,5610,93
|
|
20240503,091600,41332040,5610,5610,5610,5570,328
|
|
20240503,091500,39492000,5610,5600,5610,5570,1480
|
|
20240503,091400,31222170,5610,5600,5610,5600,217
|
|
20240503,091300,30006930,5600,5600,5600,5600,0
|
|
20240503,091200,30006930,5600,5600,5600,5600,1
|
|
20240503,091100,30001330,5610,5600,5610,5600,443
|
|
20240503,091000,27519420,5600,5600,5600,5600,1
|
|
20240503,090900,27513820,5610,5610,5610,5610,432
|
|
20240503,090800,25090300,5620,5620,5620,5620,2
|
|
20240503,090700,25079060,5610,5610,5610,5610,400
|
|
20240503,090600,22835060,5610,5610,5610,5610,46
|
|
20240503,090500,22577000,5610,5610,5610,5610,1536
|
|
20240503,090400,13960040,5610,5610,5620,5610,144
|
|
20240503,090300,13152190,5610,5630,5630,5610,23
|
|
20240503,090200,13023020,5620,5610,5620,5610,6
|
|
20240503,090100,12989310,5630,5630,5630,5610,39
|
|
20240503,090000,12770480,5610,5590,5630,5590,2283
|