629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,192600,212599950,5550,5550,5550,5550,382
|
|
20240513,192500,212599950,5550,5550,5550,5550,0
|
|
20240513,192400,212599950,5550,5550,5550,5550,0
|
|
20240513,192300,212599950,5550,5550,5550,5550,0
|
|
20240513,192200,212599950,5550,5550,5550,5550,0
|
|
20240513,192100,212599950,5550,5550,5550,5550,0
|
|
20240513,192000,212599950,5550,5550,5550,5550,0
|
|
20240513,191900,212599950,5550,5550,5550,5550,0
|
|
20240513,191800,212599950,5550,5550,5550,5550,0
|
|
20240513,191700,212599950,5550,5550,5550,5550,0
|
|
20240513,191600,212599950,5550,5550,5550,5550,0
|
|
20240513,191500,212599950,5550,5550,5550,5550,0
|
|
20240513,191400,212599950,5550,5550,5550,5550,0
|
|
20240513,191300,212599950,5550,5550,5550,5550,0
|
|
20240513,191200,212599950,5550,5550,5550,5550,0
|
|
20240513,191100,212599950,5550,5550,5550,5550,0
|
|
20240513,191000,212599950,5550,5550,5550,5550,0
|
|
20240513,190900,212599950,5550,5550,5550,5550,0
|
|
20240513,190800,212599950,5550,5550,5550,5550,0
|
|
20240513,190700,212599950,5550,5550,5550,5550,0
|
|
20240513,190600,212599950,5550,5550,5550,5550,0
|
|
20240513,190500,212599950,5550,5550,5550,5550,0
|
|
20240513,190400,212599950,5550,5550,5550,5550,0
|
|
20240513,190300,212599950,5550,5550,5550,5550,0
|
|
20240513,190200,212599950,5550,5550,5550,5550,0
|
|
20240513,190100,212599950,5550,5550,5550,5550,0
|
|
20240513,190000,212599950,5550,5550,5550,5550,0
|
|
20240513,185900,212599950,5550,5550,5550,5550,0
|
|
20240513,185800,212599950,5550,5550,5550,5550,0
|
|
20240513,185700,212599950,5550,5550,5550,5550,0
|
|
20240513,185600,212599950,5550,5550,5550,5550,382
|
|
20240513,185500,212599950,5550,5550,5550,5550,0
|
|
20240513,185400,212599950,5550,5550,5550,5550,0
|
|
20240513,185300,212599950,5550,5550,5550,5550,0
|
|
20240513,185200,212599950,5550,5550,5550,5550,0
|
|
20240513,185100,212599950,5550,5550,5550,5550,0
|
|
20240513,185000,212599950,5550,5550,5550,5550,0
|
|
20240513,184900,212599950,5550,5550,5550,5550,0
|
|
20240513,184800,212599950,5550,5550,5550,5550,0
|
|
20240513,184700,212599950,5550,5550,5550,5550,0
|
|
20240513,184600,212599950,5550,5550,5550,5550,0
|
|
20240513,184500,212599950,5550,5550,5550,5550,0
|
|
20240513,184400,212599950,5550,5550,5550,5550,0
|
|
20240513,184300,212599950,5550,5550,5550,5550,0
|
|
20240513,184200,212599950,5550,5550,5550,5550,0
|
|
20240513,184100,212599950,5550,5550,5550,5550,0
|
|
20240513,184000,212599950,5550,5550,5550,5550,0
|
|
20240513,183900,212599950,5550,5550,5550,5550,0
|
|
20240513,183800,212599950,5550,5550,5550,5550,0
|
|
20240513,183700,212599950,5550,5550,5550,5550,0
|
|
20240513,183600,212599950,5550,5550,5550,5550,0
|
|
20240513,183500,212599950,5550,5550,5550,5550,0
|
|
20240513,183400,212599950,5550,5550,5550,5550,0
|
|
20240513,183300,212599950,5550,5550,5550,5550,0
|
|
20240513,183200,212599950,5550,5550,5550,5550,0
|
|
20240513,183100,212599950,5550,5550,5550,5550,0
|
|
20240513,183000,212599950,5550,5550,5550,5550,0
|
|
20240513,182900,212599950,5550,5550,5550,5550,0
|
|
20240513,182800,212599950,5550,5550,5550,5550,0
|
|
20240513,182700,212599950,5550,5550,5550,5550,0
|
|
20240513,182600,212599950,5550,5550,5550,5550,382
|
|
20240513,182500,212599950,5550,5550,5550,5550,0
|
|
20240513,182400,212599950,5550,5550,5550,5550,0
|
|
20240513,182300,212599950,5550,5550,5550,5550,0
|
|
20240513,182200,212599950,5550,5550,5550,5550,0
|
|
20240513,182100,212599950,5550,5550,5550,5550,0
|
|
20240513,182000,212599950,5550,5550,5550,5550,0
|
|
20240513,181900,212599950,5550,5550,5550,5550,0
|
|
20240513,181800,212599950,5550,5550,5550,5550,0
|
|
20240513,181700,212599950,5550,5550,5550,5550,0
|
|
20240513,181600,212599950,5550,5550,5550,5550,0
|
|
20240513,181500,212599950,5550,5550,5550,5550,0
|
|
20240513,181400,212599950,5550,5550,5550,5550,0
|
|
20240513,181300,212599950,5550,5550,5550,5550,0
|
|
20240513,181200,212599950,5550,5550,5550,5550,0
|
|
20240513,181100,212599950,5550,5550,5550,5550,0
|
|
20240513,181000,212599950,5550,5550,5550,5550,0
|
|
20240513,180900,212599950,5550,5550,5550,5550,0
|
|
20240513,180800,212599950,5550,5550,5550,5550,0
|
|
20240513,180700,212599950,5550,5550,5550,5550,0
|
|
20240513,180600,212599950,5550,5550,5550,5550,0
|
|
20240513,180500,212599950,5550,5550,5550,5550,0
|
|
20240513,180400,212599950,5550,5550,5550,5550,0
|
|
20240513,180300,212599950,5550,5550,5550,5550,0
|
|
20240513,180200,212599950,5550,5550,5550,5550,0
|
|
20240513,180100,212599950,5550,5550,5550,5550,0
|
|
20240513,180000,212599950,5550,5550,5550,5550,0
|
|
20240513,175900,212599950,5550,5550,5550,5550,0
|
|
20240513,175800,212599950,5550,5550,5550,5550,0
|
|
20240513,175700,212599950,5550,5550,5550,5550,0
|
|
20240513,175600,212599950,5550,5550,5550,5550,382
|
|
20240513,175500,212599950,5550,5550,5550,5550,0
|
|
20240513,175400,212599950,5550,5550,5550,5550,0
|
|
20240513,175300,212599950,5550,5550,5550,5550,0
|
|
20240513,175200,212599950,5550,5550,5550,5550,0
|
|
20240513,175100,212599950,5550,5550,5550,5550,0
|
|
20240513,175000,212599950,5550,5550,5550,5550,0
|
|
20240513,174900,212599950,5550,5550,5550,5550,0
|
|
20240513,174800,212599950,5550,5550,5550,5550,0
|
|
20240513,174700,212599950,5550,5550,5550,5550,0
|
|
20240513,174600,212599950,5550,5550,5550,5550,0
|
|
20240513,174500,212599950,5550,5550,5550,5550,0
|
|
20240513,174400,212599950,5550,5550,5550,5550,0
|
|
20240513,174300,212599950,5550,5550,5550,5550,0
|
|
20240513,174200,212599950,5550,5550,5550,5550,0
|
|
20240513,174100,212599950,5550,5550,5550,5550,0
|
|
20240513,174000,212599950,5550,5550,5550,5550,0
|
|
20240513,173900,212599950,5550,5550,5550,5550,0
|
|
20240513,173800,212599950,5550,5550,5550,5550,0
|
|
20240513,173700,212599950,5550,5550,5550,5550,0
|
|
20240513,173600,212599950,5550,5550,5550,5550,0
|
|
20240513,173500,212599950,5550,5550,5550,5550,0
|
|
20240513,173400,212599950,5550,5550,5550,5550,0
|
|
20240513,173300,212599950,5550,5550,5550,5550,0
|
|
20240513,173200,212599950,5550,5550,5550,5550,0
|
|
20240513,173100,212599950,5550,5550,5550,5550,0
|
|
20240513,173000,212599950,5550,5550,5550,5550,0
|
|
20240513,172900,212599950,5550,5550,5550,5550,0
|
|
20240513,172800,212599950,5550,5550,5550,5550,0
|
|
20240513,172700,212599950,5550,5550,5550,5550,0
|
|
20240513,172600,212599950,5550,5550,5550,5550,382
|
|
20240513,172500,212599950,5550,5550,5550,5550,0
|
|
20240513,172400,212599950,5550,5550,5550,5550,0
|
|
20240513,172300,212599950,5550,5550,5550,5550,0
|
|
20240513,172200,212599950,5550,5550,5550,5550,0
|
|
20240513,172100,212599950,5550,5550,5550,5550,0
|
|
20240513,172000,212599950,5550,5550,5550,5550,0
|
|
20240513,171900,212599950,5550,5550,5550,5550,0
|
|
20240513,171800,212599950,5550,5550,5550,5550,0
|
|
20240513,171700,212599950,5550,5550,5550,5550,0
|
|
20240513,171600,212599950,5550,5550,5550,5550,0
|
|
20240513,171500,212599950,5550,5550,5550,5550,0
|
|
20240513,171400,212599950,5550,5550,5550,5550,0
|
|
20240513,171300,212599950,5550,5550,5550,5550,0
|
|
20240513,171200,212599950,5550,5550,5550,5550,0
|
|
20240513,171100,212599950,5550,5550,5550,5550,0
|
|
20240513,171000,212599950,5550,5550,5550,5550,0
|
|
20240513,170900,212599950,5550,5550,5550,5550,0
|
|
20240513,170800,212599950,5550,5550,5550,5550,0
|
|
20240513,170700,212599950,5550,5550,5550,5550,0
|
|
20240513,170600,212599950,5550,5550,5550,5550,0
|
|
20240513,170500,212599950,5550,5550,5550,5550,0
|
|
20240513,170400,212599950,5550,5550,5550,5550,0
|
|
20240513,170300,212599950,5550,5550,5550,5550,0
|
|
20240513,170200,212599950,5550,5550,5550,5550,0
|
|
20240513,170100,212599950,5550,5550,5550,5550,0
|
|
20240513,170000,212599950,5550,5550,5550,5550,0
|
|
20240513,165900,212599950,5550,5550,5550,5550,0
|
|
20240513,165800,212599950,5550,5550,5550,5550,0
|
|
20240513,165700,212599950,5550,5550,5550,5550,0
|
|
20240513,165600,212599950,5550,5550,5550,5550,382
|
|
20240513,165500,212599950,5550,5550,5550,5550,0
|
|
20240513,165400,212599950,5550,5550,5550,5550,0
|
|
20240513,165300,212599950,5550,5550,5550,5550,0
|
|
20240513,165200,212599950,5550,5550,5550,5550,0
|
|
20240513,165100,212599950,5550,5550,5550,5550,0
|
|
20240513,165000,212599950,5550,5550,5550,5550,0
|
|
20240513,164900,212599950,5550,5550,5550,5550,0
|
|
20240513,164800,212599950,5550,5550,5550,5550,0
|
|
20240513,164700,212599950,5550,5550,5550,5550,0
|
|
20240513,164600,212599950,5550,5550,5550,5550,0
|
|
20240513,164500,212599950,5550,5550,5550,5550,0
|
|
20240513,164400,212599950,5550,5550,5550,5550,0
|
|
20240513,164300,212599950,5550,5550,5550,5550,0
|
|
20240513,164200,212599950,5550,5550,5550,5550,0
|
|
20240513,164100,212599950,5550,5550,5550,5550,0
|
|
20240513,164000,212599950,5550,5550,5550,5550,0
|
|
20240513,163900,212599950,5550,5550,5550,5550,0
|
|
20240513,163800,212599950,5550,5550,5550,5550,0
|
|
20240513,163700,212599950,5550,5550,5550,5550,0
|
|
20240513,163600,212599950,5550,5550,5550,5550,0
|
|
20240513,163500,212599950,5550,5550,5550,5550,0
|
|
20240513,163400,212599950,5550,5550,5550,5550,0
|
|
20240513,163300,212599950,5550,5550,5550,5550,0
|
|
20240513,163200,212599950,5550,5550,5550,5550,0
|
|
20240513,163100,212599950,5550,5550,5550,5550,0
|
|
20240513,163000,212599950,5550,5550,5550,5550,0
|
|
20240513,162900,212599950,5550,5550,5550,5550,0
|
|
20240513,162800,212599950,5550,5550,5550,5550,0
|
|
20240513,162700,212599950,5550,5550,5550,5550,0
|
|
20240513,162600,212599950,5550,5550,5550,5550,382
|
|
20240513,162500,212599950,5550,5550,5550,5550,0
|
|
20240513,162400,212599950,5550,5550,5550,5550,0
|
|
20240513,162300,212599950,5550,5550,5550,5550,0
|
|
20240513,162200,212599950,5550,5550,5550,5550,0
|
|
20240513,162100,212599950,5550,5550,5550,5550,0
|
|
20240513,162000,212599950,5550,5550,5550,5550,0
|
|
20240513,161900,212599950,5550,5550,5550,5550,0
|
|
20240513,161800,212599950,5550,5550,5550,5550,0
|
|
20240513,161700,212599950,5550,5550,5550,5550,0
|
|
20240513,161600,212599950,5550,5550,5550,5550,0
|
|
20240513,161500,212599950,5550,5550,5550,5550,0
|
|
20240513,161400,212599950,5550,5550,5550,5550,0
|
|
20240513,161300,212599950,5550,5550,5550,5550,0
|
|
20240513,161200,212599950,5550,5550,5550,5550,0
|
|
20240513,161100,212599950,5550,5550,5550,5550,0
|
|
20240513,161000,212599950,5550,5550,5550,5550,0
|
|
20240513,160900,212599950,5550,5550,5550,5550,0
|
|
20240513,160800,212599950,5550,5550,5550,5550,0
|
|
20240513,160700,212599950,5550,5550,5550,5550,0
|
|
20240513,160600,212599950,5550,5550,5550,5550,0
|
|
20240513,160500,212599950,5550,5550,5550,5550,0
|
|
20240513,160400,212599950,5550,5550,5550,5550,0
|
|
20240513,160300,212599950,5550,5550,5550,5550,0
|
|
20240513,160200,212599950,5550,5550,5550,5550,0
|
|
20240513,160100,212599950,5550,5550,5550,5550,0
|
|
20240513,160000,212599950,5550,5550,5550,5550,0
|
|
20240513,155900,212599950,5550,5550,5550,5550,0
|
|
20240513,155800,212599950,5550,5550,5550,5550,0
|
|
20240513,155700,212599950,5550,5550,5550,5550,0
|
|
20240513,155600,212599950,5550,5550,5550,5550,382
|
|
20240513,155500,212599950,5550,5550,5550,5550,0
|
|
20240513,155400,212599950,5550,5550,5550,5550,0
|
|
20240513,155300,212599950,5550,5550,5550,5550,0
|
|
20240513,155200,212599950,5550,5550,5550,5550,0
|
|
20240513,155100,212599950,5550,5550,5550,5550,0
|
|
20240513,155000,212599950,5550,5550,5550,5550,0
|
|
20240513,154900,212599950,5550,5550,5550,5550,0
|
|
20240513,154800,212599950,5550,5550,5550,5550,0
|
|
20240513,154700,212599950,5550,5550,5550,5550,0
|
|
20240513,154600,212599950,5550,5550,5550,5550,0
|
|
20240513,154500,212599950,5550,5550,5550,5550,0
|
|
20240513,154400,212599950,5550,5550,5550,5550,0
|
|
20240513,154300,212599950,5550,5550,5550,5550,0
|
|
20240513,154200,212599950,5550,5550,5550,5550,0
|
|
20240513,154100,212599950,5550,5550,5550,5550,0
|
|
20240513,154000,212599950,5550,5550,5550,5550,0
|
|
20240513,153900,212599950,5550,5550,5550,5550,0
|
|
20240513,153800,212599950,5550,5550,5550,5550,0
|
|
20240513,153700,212599950,5550,5550,5550,5550,0
|
|
20240513,153600,212599950,5550,5550,5550,5550,0
|
|
20240513,153500,212599950,5550,5550,5550,5550,0
|
|
20240513,153400,212599950,5550,5550,5550,5550,0
|
|
20240513,153300,212599950,5550,5550,5550,5550,0
|
|
20240513,153200,212599950,5550,5550,5550,5550,0
|
|
20240513,153100,212599950,5550,5550,5550,5550,0
|
|
20240513,153000,212599950,5550,5550,5550,5550,382
|
|
20240513,152900,210479850,5550,5550,5550,5550,0
|
|
20240513,152800,210479850,5550,5550,5550,5550,0
|
|
20240513,152700,210479850,5550,5550,5550,5550,0
|
|
20240513,152600,210479850,5550,5550,5550,5550,0
|
|
20240513,152500,210479850,5550,5550,5550,5550,0
|
|
20240513,152400,210479850,5550,5550,5550,5550,0
|
|
20240513,152300,210479850,5550,5550,5550,5550,0
|
|
20240513,152200,210479850,5550,5550,5550,5550,0
|
|
20240513,152100,210479850,5550,5550,5550,5550,0
|
|
20240513,152000,210479850,5550,5550,5550,5550,0
|
|
20240513,151900,210479850,5550,5550,5550,5550,6
|
|
20240513,151800,210446550,5550,5540,5550,5540,77
|
|
20240513,151700,210019940,5520,5520,5520,5520,0
|
|
20240513,151600,210019940,5520,5520,5520,5520,5
|
|
20240513,151500,209992340,5540,5540,5540,5540,0
|
|
20240513,151400,209992340,5540,5530,5540,5530,13
|
|
20240513,151300,209920440,5530,5530,5530,5530,0
|
|
20240513,151200,209920440,5530,5530,5530,5530,0
|
|
20240513,151100,209920440,5530,5530,5530,5530,500
|
|
20240513,151000,207155440,5530,5530,5530,5530,3
|
|
20240513,150900,207138850,5530,5530,5530,5530,84
|
|
20240513,150800,206674330,5530,5530,5530,5530,35
|
|
20240513,150700,206480780,5520,5520,5520,5520,0
|
|
20240513,150600,206480780,5520,5520,5520,5520,0
|
|
20240513,150500,206480780,5520,5520,5520,5520,0
|
|
20240513,150400,206480780,5520,5520,5520,5520,0
|
|
20240513,150300,206480780,5520,5520,5520,5520,200
|
|
20240513,150200,205376780,5530,5520,5530,5520,102
|
|
20240513,150100,204813690,5530,5530,5530,5530,1
|
|
20240513,150000,204808160,5520,5520,5520,5520,194
|
|
20240513,145900,203737280,5520,5520,5520,5520,0
|
|
20240513,145800,203737280,5520,5530,5530,5520,96
|
|
20240513,145700,203207350,5530,5530,5530,5530,0
|
|
20240513,145600,203207350,5530,5530,5530,5530,0
|
|
20240513,145500,203207350,5530,5530,5530,5530,0
|
|
20240513,145400,203207350,5530,5520,5530,5520,9
|
|
20240513,145300,203157600,5530,5530,5530,5530,1
|
|
20240513,145200,203152070,5530,5530,5530,5530,1
|
|
20240513,145100,203146540,5520,5520,5520,5520,0
|
|
20240513,145000,203146540,5520,5520,5520,5520,0
|
|
20240513,144900,203146540,5520,5520,5520,5520,266
|
|
20240513,144800,201678220,5530,5530,5530,5530,0
|
|
20240513,144700,201678220,5530,5530,5530,5530,350
|
|
20240513,144600,199742720,5540,5540,5540,5540,0
|
|
20240513,144500,199742720,5540,5540,5540,5540,100
|
|
20240513,144400,199188720,5540,5540,5540,5540,1
|
|
20240513,144300,199183180,5540,5540,5540,5540,0
|
|
20240513,144200,199183180,5540,5540,5540,5540,89
|
|
20240513,144100,198690120,5540,5540,5540,5540,0
|
|
20240513,144000,198690120,5540,5540,5540,5540,0
|
|
20240513,143900,198690120,5540,5540,5540,5540,87
|
|
20240513,143800,198208140,5540,5540,5540,5540,0
|
|
20240513,143700,198208140,5540,5540,5540,5540,0
|
|
20240513,143600,198208140,5540,5540,5540,5540,0
|
|
20240513,143500,198208140,5540,5540,5540,5540,0
|
|
20240513,143400,198208140,5540,5540,5540,5540,0
|
|
20240513,143300,198208140,5540,5540,5540,5540,0
|
|
20240513,143200,198208140,5540,5540,5540,5540,0
|
|
20240513,143100,198208140,5540,5540,5540,5540,0
|
|
20240513,143000,198208140,5540,5550,5550,5540,2300
|
|
20240513,142900,185456140,5570,5570,5570,5570,0
|
|
20240513,142800,185456140,5570,5570,5570,5570,6
|
|
20240513,142700,185422720,5550,5550,5550,5550,0
|
|
20240513,142600,185422720,5550,5550,5550,5550,52
|
|
20240513,142500,185134120,5550,5550,5550,5550,0
|
|
20240513,142400,185134120,5550,5550,5550,5550,0
|
|
20240513,142300,185134120,5550,5550,5550,5550,0
|
|
20240513,142200,185134120,5550,5550,5550,5550,0
|
|
20240513,142100,185134120,5550,5550,5550,5550,0
|
|
20240513,142000,185134120,5550,5550,5550,5550,0
|
|
20240513,141900,185134120,5550,5550,5550,5550,0
|
|
20240513,141800,185134120,5550,5550,5550,5550,0
|
|
20240513,141700,185134120,5550,5550,5550,5550,0
|
|
20240513,141600,185134120,5550,5550,5550,5550,0
|
|
20240513,141500,185134120,5550,5550,5550,5550,0
|
|
20240513,141400,185134120,5550,5550,5550,5550,0
|
|
20240513,141300,185134120,5550,5550,5550,5550,150
|
|
20240513,141200,184301620,5570,5570,5570,5570,0
|
|
20240513,141100,184301620,5570,5570,5570,5570,0
|
|
20240513,141000,184301620,5570,5570,5570,5570,0
|
|
20240513,140900,184301620,5570,5570,5570,5570,0
|
|
20240513,140800,184301620,5570,5570,5570,5570,3
|
|
20240513,140700,184284910,5570,5570,5570,5570,0
|
|
20240513,140600,184284910,5570,5570,5570,5570,0
|
|
20240513,140500,184284910,5570,5570,5570,5570,0
|
|
20240513,140400,184284910,5570,5570,5570,5570,0
|
|
20240513,140300,184284910,5570,5570,5570,5570,16
|
|
20240513,140200,184195790,5570,5570,5570,5570,0
|
|
20240513,140100,184195790,5570,5570,5570,5570,0
|
|
20240513,140000,184195790,5570,5550,5570,5550,4881
|
|
20240513,135900,157068520,5550,5550,5550,5550,38
|
|
20240513,135800,156857620,5550,5550,5550,5550,0
|
|
20240513,135700,156857620,5550,5550,5550,5550,0
|
|
20240513,135600,156857620,5550,5550,5550,5550,12
|
|
20240513,135500,156791020,5540,5540,5540,5540,0
|
|
20240513,135400,156791020,5540,5540,5540,5540,188
|
|
20240513,135300,155749500,5540,5530,5540,5530,105
|
|
20240513,135200,155168800,5540,5540,5540,5540,0
|
|
20240513,135100,155168800,5540,5540,5540,5540,0
|
|
20240513,135000,155168800,5540,5540,5540,5540,0
|
|
20240513,134900,155168800,5540,5540,5540,5540,0
|
|
20240513,134800,155168800,5540,5540,5540,5540,0
|
|
20240513,134700,155168800,5540,5530,5540,5530,3
|
|
20240513,134600,155152200,5520,5520,5520,5520,0
|
|
20240513,134500,155152200,5520,5520,5520,5520,0
|
|
20240513,134400,155152200,5520,5520,5520,5520,0
|
|
20240513,134300,155152200,5520,5520,5520,5520,50
|
|
20240513,134200,154876200,5520,5530,5530,5520,130
|
|
20240513,134100,154158470,5530,5530,5530,5530,279
|
|
20240513,134000,152615600,5530,5530,5530,5530,396
|
|
20240513,133900,150425720,5530,5530,5530,5530,0
|
|
20240513,133800,150425720,5530,5530,5530,5530,0
|
|
20240513,133700,150425720,5530,5530,5530,5530,10
|
|
20240513,133600,150370420,5540,5540,5540,5540,0
|
|
20240513,133500,150370420,5540,5540,5540,5540,0
|
|
20240513,133400,150370420,5540,5540,5540,5540,0
|
|
20240513,133300,150370420,5540,5540,5540,5540,0
|
|
20240513,133200,150370420,5540,5530,5540,5530,21
|
|
20240513,133100,150254090,5540,5540,5540,5540,0
|
|
20240513,133000,150254090,5540,5540,5540,5540,0
|
|
20240513,132900,150254090,5540,5540,5540,5540,10
|
|
20240513,132800,150198690,5540,5540,5540,5540,0
|
|
20240513,132700,150198690,5540,5540,5540,5540,1
|
|
20240513,132600,150193150,5540,5540,5540,5540,1
|
|
20240513,132500,150187610,5530,5530,5530,5530,0
|
|
20240513,132400,150187610,5530,5530,5530,5530,0
|
|
20240513,132300,150187610,5530,5530,5530,5530,0
|
|
20240513,132200,150187610,5530,5530,5530,5530,0
|
|
20240513,132100,150187610,5530,5530,5530,5530,0
|
|
20240513,132000,150187610,5530,5530,5530,5530,59
|
|
20240513,131900,149861340,5550,5550,5550,5550,8
|
|
20240513,131800,149816940,5550,5550,5550,5550,0
|
|
20240513,131700,149816940,5550,5550,5550,5550,0
|
|
20240513,131600,149816940,5550,5550,5550,5550,9
|
|
20240513,131500,149766990,5540,5540,5540,5540,0
|
|
20240513,131400,149766990,5540,5540,5540,5540,0
|
|
20240513,131300,149766990,5540,5540,5540,5540,1
|
|
20240513,131200,149761450,5540,5540,5540,5540,0
|
|
20240513,131100,149761450,5540,5540,5540,5540,0
|
|
20240513,131000,149761450,5540,5540,5540,5540,48
|
|
20240513,130900,149495530,5540,5540,5540,5540,200
|
|
20240513,130800,148387530,5550,5550,5550,5550,0
|
|
20240513,130700,148387530,5550,5550,5550,5550,11
|
|
20240513,130600,148326480,5540,5540,5540,5540,0
|
|
20240513,130500,148326480,5540,5540,5540,5540,40
|
|
20240513,130400,148104880,5550,5550,5550,5550,0
|
|
20240513,130300,148104880,5550,5550,5550,5550,0
|
|
20240513,130200,148104880,5550,5550,5550,5550,28
|
|
20240513,130100,147949480,5550,5550,5550,5550,0
|
|
20240513,130000,147949480,5550,5550,5550,5550,0
|
|
20240513,125900,147949480,5550,5550,5550,5550,2
|
|
20240513,125800,147938380,5540,5540,5540,5540,0
|
|
20240513,125700,147938380,5540,5540,5540,5540,0
|
|
20240513,125600,147938380,5540,5540,5540,5540,0
|
|
20240513,125500,147938380,5540,5540,5540,5540,0
|
|
20240513,125400,147938380,5540,5540,5540,5540,118
|
|
20240513,125300,147284660,5540,5540,5540,5540,0
|
|
20240513,125200,147284660,5540,5540,5540,5540,0
|
|
20240513,125100,147284660,5540,5540,5540,5540,0
|
|
20240513,125000,147284660,5540,5540,5540,5540,0
|
|
20240513,124900,147284660,5540,5540,5540,5540,0
|
|
20240513,124800,147284660,5540,5540,5540,5540,0
|
|
20240513,124700,147284660,5540,5540,5540,5540,0
|
|
20240513,124600,147284660,5540,5540,5540,5540,1
|
|
20240513,124500,147279120,5540,5540,5540,5540,0
|
|
20240513,124400,147279120,5540,5540,5540,5540,500
|
|
20240513,124300,144509120,5530,5530,5530,5530,504
|
|
20240513,124200,141722000,5530,5530,5530,5530,0
|
|
20240513,124100,141722000,5530,5530,5530,5530,0
|
|
20240513,124000,141722000,5530,5530,5530,5530,1
|
|
20240513,123900,141716470,5530,5530,5530,5530,176
|
|
20240513,123800,140743190,5530,5530,5530,5530,18
|
|
20240513,123700,140643650,5540,5540,5540,5540,20
|
|
20240513,123600,140532850,5540,5540,5540,5540,2
|
|
20240513,123500,140521770,5540,5540,5540,5540,0
|
|
20240513,123400,140521770,5540,5540,5540,5540,0
|
|
20240513,123300,140521770,5540,5540,5540,5540,1
|
|
20240513,123200,140516230,5530,5530,5530,5530,110
|
|
20240513,123100,139907930,5520,5520,5520,5520,1
|
|
20240513,123000,139902410,5530,5530,5530,5530,0
|
|
20240513,122900,139902410,5530,5530,5530,5530,0
|
|
20240513,122800,139902410,5530,5530,5530,5530,0
|
|
20240513,122700,139902410,5530,5530,5530,5530,361
|
|
20240513,122600,137906080,5530,5530,5530,5530,100
|
|
20240513,122500,137353080,5530,5530,5530,5530,0
|
|
20240513,122400,137353080,5530,5530,5530,5530,0
|
|
20240513,122300,137353080,5530,5530,5530,5530,0
|
|
20240513,122200,137353080,5530,5530,5530,5530,0
|
|
20240513,122100,137353080,5530,5530,5530,5530,0
|
|
20240513,122000,137353080,5530,5530,5530,5530,0
|
|
20240513,121900,137353080,5530,5530,5530,5530,0
|
|
20240513,121800,137353080,5530,5530,5530,5530,0
|
|
20240513,121700,137353080,5530,5530,5530,5530,0
|
|
20240513,121600,137353080,5530,5530,5530,5530,0
|
|
20240513,121500,137353080,5530,5530,5530,5530,0
|
|
20240513,121400,137353080,5530,5530,5530,5530,0
|
|
20240513,121300,137353080,5530,5530,5530,5530,0
|
|
20240513,121200,137353080,5530,5530,5530,5530,0
|
|
20240513,121100,137353080,5530,5530,5530,5530,0
|
|
20240513,121000,137353080,5530,5530,5530,5530,2
|
|
20240513,120900,137342020,5510,5510,5510,5510,0
|
|
20240513,120800,137342020,5510,5510,5510,5510,0
|
|
20240513,120700,137342020,5510,5510,5510,5510,26
|
|
20240513,120600,137198760,5510,5510,5510,5510,0
|
|
20240513,120500,137198760,5510,5510,5510,5510,0
|
|
20240513,120400,137198760,5510,5510,5510,5510,0
|
|
20240513,120300,137198760,5510,5510,5510,5510,0
|
|
20240513,120200,137198760,5510,5510,5510,5510,0
|
|
20240513,120100,137198760,5510,5510,5510,5510,260
|
|
20240513,120000,135766160,5490,5490,5490,5490,0
|
|
20240513,115900,135766160,5490,5490,5490,5490,0
|
|
20240513,115800,135766160,5490,5490,5490,5490,19
|
|
20240513,115700,135661850,5520,5520,5520,5520,0
|
|
20240513,115600,135661850,5520,5520,5520,5520,0
|
|
20240513,115500,135661850,5520,5520,5520,5520,0
|
|
20240513,115400,135661850,5520,5520,5520,5520,1821
|
|
20240513,115300,125609930,5520,5520,5520,5520,0
|
|
20240513,115200,125609930,5520,5520,5520,5520,0
|
|
20240513,115100,125609930,5520,5520,5520,5520,0
|
|
20240513,115000,125609930,5520,5520,5520,5520,0
|
|
20240513,114900,125609930,5520,5520,5520,5520,0
|
|
20240513,114800,125609930,5520,5520,5520,5520,0
|
|
20240513,114700,125609930,5520,5520,5520,5520,0
|
|
20240513,114600,125609930,5520,5520,5520,5520,0
|
|
20240513,114500,125609930,5520,5520,5520,5520,0
|
|
20240513,114400,125609930,5520,5520,5520,5520,4
|
|
20240513,114300,125587850,5520,5490,5520,5490,110
|
|
20240513,114200,124983650,5530,5530,5530,5530,0
|
|
20240513,114100,124983650,5530,5530,5530,5530,0
|
|
20240513,114000,124983650,5530,5530,5530,5530,0
|
|
20240513,113900,124983650,5530,5530,5530,5530,0
|
|
20240513,113800,124983650,5530,5530,5530,5530,0
|
|
20240513,113700,124983650,5530,5530,5530,5530,0
|
|
20240513,113600,124983650,5530,5530,5530,5530,0
|
|
20240513,113500,124983650,5530,5530,5530,5530,0
|
|
20240513,113400,124983650,5530,5530,5530,5530,0
|
|
20240513,113300,124983650,5530,5530,5530,5530,1
|
|
20240513,113200,124978120,5530,5530,5530,5530,0
|
|
20240513,113100,124978120,5530,5530,5530,5530,0
|
|
20240513,113000,124978120,5530,5530,5530,5530,32
|
|
20240513,112900,124801160,5530,5530,5530,5530,0
|
|
20240513,112800,124801160,5530,5530,5530,5530,0
|
|
20240513,112700,124801160,5530,5530,5530,5530,0
|
|
20240513,112600,124801160,5530,5530,5530,5530,0
|
|
20240513,112500,124801160,5530,5530,5530,5530,0
|
|
20240513,112400,124801160,5530,5530,5530,5530,0
|
|
20240513,112300,124801160,5530,5530,5530,5530,0
|
|
20240513,112200,124801160,5530,5530,5530,5530,0
|
|
20240513,112100,124801160,5530,5530,5530,5530,0
|
|
20240513,112000,124801160,5530,5530,5530,5530,0
|
|
20240513,111900,124801160,5530,5530,5530,5530,0
|
|
20240513,111800,124801160,5530,5530,5530,5530,0
|
|
20240513,111700,124801160,5530,5530,5530,5530,0
|
|
20240513,111600,124801160,5530,5530,5530,5530,2
|
|
20240513,111500,124790100,5490,5490,5490,5490,0
|
|
20240513,111400,124790100,5490,5490,5490,5490,0
|
|
20240513,111300,124790100,5490,5490,5490,5490,0
|
|
20240513,111200,124790100,5490,5490,5490,5490,0
|
|
20240513,111100,124790100,5490,5490,5490,5490,0
|
|
20240513,111000,124790100,5490,5490,5490,5490,43
|
|
20240513,110900,124554030,5490,5490,5490,5490,0
|
|
20240513,110800,124554030,5490,5490,5490,5490,349
|
|
20240513,110700,122638020,5490,5490,5490,5490,0
|
|
20240513,110600,122638020,5490,5490,5490,5490,9
|
|
20240513,110500,122588610,5480,5480,5480,5480,0
|
|
20240513,110400,122588610,5480,5480,5480,5480,0
|
|
20240513,110300,122588610,5480,5480,5480,5480,3
|
|
20240513,110200,122572170,5490,5490,5490,5490,0
|
|
20240513,110100,122572170,5490,5490,5490,5490,7
|
|
20240513,110000,122533740,5490,5490,5490,5490,0
|
|
20240513,105900,122533740,5490,5490,5490,5490,100
|
|
20240513,105800,121984740,5470,5470,5470,5470,38
|
|
20240513,105700,121776880,5490,5490,5490,5490,0
|
|
20240513,105600,121776880,5490,5490,5490,5490,0
|
|
20240513,105500,121776880,5490,5490,5490,5490,0
|
|
20240513,105400,121776880,5490,5490,5490,5490,0
|
|
20240513,105300,121776880,5490,5490,5490,5490,406
|
|
20240513,105200,119547940,5490,5490,5490,5490,201
|
|
20240513,105100,118444450,5490,5490,5490,5490,0
|
|
20240513,105000,118444450,5490,5490,5490,5490,1294
|
|
20240513,104900,111340390,5460,5460,5460,5460,0
|
|
20240513,104800,111340390,5460,5460,5460,5460,0
|
|
20240513,104700,111340390,5460,5460,5460,5460,80
|
|
20240513,104600,110903590,5460,5460,5460,5460,0
|
|
20240513,104500,110903590,5460,5460,5460,5460,0
|
|
20240513,104400,110903590,5460,5460,5460,5460,0
|
|
20240513,104300,110903590,5460,5460,5460,5460,0
|
|
20240513,104200,110903590,5460,5460,5460,5460,27
|
|
20240513,104100,110756170,5490,5490,5490,5490,0
|
|
20240513,104000,110756170,5490,5490,5490,5490,0
|
|
20240513,103900,110756170,5490,5480,5490,5460,790
|
|
20240513,103800,106436130,5480,5480,5480,5480,0
|
|
20240513,103700,106436130,5480,5480,5480,5480,10
|
|
20240513,103600,106381330,5490,5490,5490,5490,0
|
|
20240513,103500,106381330,5490,5490,5490,5490,0
|
|
20240513,103400,106381330,5490,5490,5490,5490,0
|
|
20240513,103300,106381330,5490,5490,5490,5490,0
|
|
20240513,103200,106381330,5490,5490,5490,5490,0
|
|
20240513,103100,106381330,5490,5490,5490,5490,3
|
|
20240513,103000,106364860,5490,5490,5490,5490,0
|
|
20240513,102900,106364860,5490,5490,5490,5490,80
|
|
20240513,102800,105925660,5490,5490,5490,5490,0
|
|
20240513,102700,105925660,5490,5490,5490,5490,0
|
|
20240513,102600,105925660,5490,5490,5490,5490,0
|
|
20240513,102500,105925660,5490,5490,5490,5490,0
|
|
20240513,102400,105925660,5490,5490,5490,5490,0
|
|
20240513,102300,105925660,5490,5490,5490,5490,11
|
|
20240513,102200,105865270,5500,5500,5500,5500,0
|
|
20240513,102100,105865270,5500,5500,5500,5500,1
|
|
20240513,102000,105859770,5480,5480,5480,5480,198
|
|
20240513,101900,104774730,5490,5490,5490,5490,1
|
|
20240513,101800,104769240,5480,5480,5480,5480,241
|
|
20240513,101700,103448560,5490,5490,5490,5490,463
|
|
20240513,101600,100906690,5490,5490,5490,5490,13
|
|
20240513,101500,100835320,5500,5500,5500,5500,186
|
|
20240513,101400,99812320,5520,5520,5520,5520,0
|
|
20240513,101300,99812320,5520,5520,5520,5520,0
|
|
20240513,101200,99812320,5520,5520,5520,5520,0
|
|
20240513,101100,99812320,5520,5520,5520,5520,0
|
|
20240513,101000,99812320,5520,5520,5520,5520,0
|
|
20240513,100900,99812320,5520,5520,5520,5520,3
|
|
20240513,100800,99795760,5520,5520,5520,5520,0
|
|
20240513,100700,99795760,5520,5520,5520,5520,1
|
|
20240513,100600,99790240,5500,5500,5500,5500,0
|
|
20240513,100500,99790240,5500,5530,5530,5500,47
|
|
20240513,100400,99531680,5530,5530,5530,5530,0
|
|
20240513,100300,99531680,5530,5530,5530,5530,4
|
|
20240513,100200,99509560,5500,5530,5530,5500,24
|
|
20240513,100100,99377530,5510,5510,5510,5510,12
|
|
20240513,100000,99311410,5530,5530,5530,5530,0
|
|
20240513,095900,99311410,5530,5530,5530,5530,0
|
|
20240513,095800,99311410,5530,5530,5530,5530,0
|
|
20240513,095700,99311410,5530,5530,5530,5530,4
|
|
20240513,095600,99289290,5500,5500,5530,5500,154
|
|
20240513,095500,98442260,5530,5530,5530,5530,81
|
|
20240513,095400,97994330,5530,5530,5530,5530,0
|
|
20240513,095300,97994330,5530,5530,5530,5530,1
|
|
20240513,095200,97988800,5530,5530,5530,5530,0
|
|
20240513,095100,97988800,5530,5530,5530,5530,1
|
|
20240513,095000,97983270,5500,5510,5510,5500,466
|
|
20240513,094900,95417550,5540,5540,5540,5540,0
|
|
20240513,094800,95417550,5540,5540,5540,5540,0
|
|
20240513,094700,95417550,5540,5530,5540,5510,1152
|
|
20240513,094600,89052200,5530,5530,5530,5530,100
|
|
20240513,094500,88499200,5570,5570,5570,5570,0
|
|
20240513,094400,88499200,5570,5570,5570,5570,0
|
|
20240513,094300,88499200,5570,5570,5570,5570,0
|
|
20240513,094200,88499200,5570,5570,5570,5570,4
|
|
20240513,094100,88476920,5530,5530,5530,5530,0
|
|
20240513,094000,88476920,5530,5550,5550,5530,1596
|
|
20240513,093900,79631380,5580,5580,5580,5580,0
|
|
20240513,093800,79631380,5580,5580,5580,5580,0
|
|
20240513,093700,79631380,5580,5580,5580,5580,0
|
|
20240513,093600,79631380,5580,5580,5580,5580,0
|
|
20240513,093500,79631380,5580,5580,5580,5550,113
|
|
20240513,093400,79003540,5580,5580,5580,5580,0
|
|
20240513,093300,79003540,5580,5580,5580,5580,0
|
|
20240513,093200,79003540,5580,5580,5580,5580,0
|
|
20240513,093100,79003540,5580,5580,5580,5580,0
|
|
20240513,093000,79003540,5580,5580,5580,5580,0
|
|
20240513,092900,79003540,5580,5580,5580,5580,1
|
|
20240513,092800,78997960,5570,5560,5570,5560,1599
|
|
20240513,092700,70096790,5560,5560,5560,5560,3
|
|
20240513,092600,70080110,5530,5540,5540,5530,77
|
|
20240513,092500,69653960,5560,5560,5560,5560,0
|
|
20240513,092400,69653960,5560,5560,5560,5560,3
|
|
20240513,092300,69637280,5540,5540,5540,5540,249
|
|
20240513,092200,68257820,5540,5540,5540,5540,200
|
|
20240513,092100,67149820,5530,5560,5560,5530,451
|
|
20240513,092000,64653060,5540,5540,5540,5540,400
|
|
20240513,091900,62437060,5590,5590,5590,5590,98
|
|
20240513,091800,61889240,5570,5590,5590,5570,7
|
|
20240513,091700,61850130,5590,5550,5590,5550,192
|
|
20240513,091600,60784450,5550,5590,5600,5550,181
|
|
20240513,091500,59772230,5590,5570,5590,5570,74
|
|
20240513,091400,59359780,5530,5530,5530,5530,7709
|
|
20240513,091300,16729010,5570,5570,5570,5570,20
|
|
20240513,091200,16617610,5530,5510,5530,5510,566
|
|
20240513,091100,13492710,5520,5520,5520,5520,121
|
|
20240513,091000,12824790,5530,5570,5570,5530,896
|
|
20240513,090900,7863840,5550,5550,5550,5550,45
|
|
20240513,090800,7614090,5570,5570,5570,5570,4
|
|
20240513,090700,7591810,5570,5570,5570,5570,17
|
|
20240513,090600,7497120,5550,5550,5550,5550,126
|
|
20240513,090500,6797820,5550,5540,5550,5540,122
|
|
20240513,090400,6120760,5540,5530,5550,5530,155
|
|
20240513,090300,5262990,5520,5520,5530,5520,210
|
|
20240513,090200,4103690,5520,5520,5520,5520,0
|
|
20240513,090100,4103690,5520,5520,5520,5520,0
|
|
20240513,090000,4103690,5520,5530,5530,5520,720
|