678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,201500,745271880,4550,4550,4550,4550,2694
|
|
20240508,201400,745271880,4550,4550,4550,4550,0
|
|
20240508,201300,745271880,4550,4550,4550,4550,0
|
|
20240508,201200,745271880,4550,4550,4550,4550,0
|
|
20240508,201100,745271880,4550,4550,4550,4550,0
|
|
20240508,201000,745271880,4550,4550,4550,4550,0
|
|
20240508,200900,745271880,4550,4550,4550,4550,0
|
|
20240508,200800,745271880,4550,4550,4550,4550,0
|
|
20240508,200700,745271880,4550,4550,4550,4550,0
|
|
20240508,200600,745271880,4550,4550,4550,4550,0
|
|
20240508,200500,745271880,4550,4550,4550,4550,0
|
|
20240508,200400,745271880,4550,4550,4550,4550,0
|
|
20240508,200300,745271880,4550,4550,4550,4550,0
|
|
20240508,200200,745271880,4550,4550,4550,4550,0
|
|
20240508,200100,745271880,4550,4550,4550,4550,0
|
|
20240508,200000,745271880,4550,4550,4550,4550,0
|
|
20240508,195900,745271880,4550,4550,4550,4550,0
|
|
20240508,195800,745271880,4550,4550,4550,4550,0
|
|
20240508,195700,745271880,4550,4550,4550,4550,0
|
|
20240508,195600,745271880,4550,4550,4550,4550,0
|
|
20240508,195500,745271880,4550,4550,4550,4550,0
|
|
20240508,195400,745271880,4550,4550,4550,4550,0
|
|
20240508,195300,745271880,4550,4550,4550,4550,0
|
|
20240508,195200,745271880,4550,4550,4550,4550,0
|
|
20240508,195100,745271880,4550,4550,4550,4550,0
|
|
20240508,195000,745271880,4550,4550,4550,4550,0
|
|
20240508,194900,745271880,4550,4550,4550,4550,0
|
|
20240508,194800,745271880,4550,4550,4550,4550,0
|
|
20240508,194700,745271880,4550,4550,4550,4550,0
|
|
20240508,194600,745271880,4550,4550,4550,4550,0
|
|
20240508,194500,745271880,4550,4550,4550,4550,2694
|
|
20240508,194400,745271880,4550,4550,4550,4550,0
|
|
20240508,194300,745271880,4550,4550,4550,4550,0
|
|
20240508,194200,745271880,4550,4550,4550,4550,0
|
|
20240508,194100,745271880,4550,4550,4550,4550,0
|
|
20240508,194000,745271880,4550,4550,4550,4550,0
|
|
20240508,193900,745271880,4550,4550,4550,4550,0
|
|
20240508,193800,745271880,4550,4550,4550,4550,0
|
|
20240508,193700,745271880,4550,4550,4550,4550,0
|
|
20240508,193600,745271880,4550,4550,4550,4550,0
|
|
20240508,193500,745271880,4550,4550,4550,4550,0
|
|
20240508,193400,745271880,4550,4550,4550,4550,0
|
|
20240508,193300,745271880,4550,4550,4550,4550,0
|
|
20240508,193200,745271880,4550,4550,4550,4550,0
|
|
20240508,193100,745271880,4550,4550,4550,4550,0
|
|
20240508,193000,745271880,4550,4550,4550,4550,0
|
|
20240508,192900,745271880,4550,4550,4550,4550,0
|
|
20240508,192800,745271880,4550,4550,4550,4550,0
|
|
20240508,192700,745271880,4550,4550,4550,4550,0
|
|
20240508,192600,745271880,4550,4550,4550,4550,0
|
|
20240508,192500,745271880,4550,4550,4550,4550,0
|
|
20240508,192400,745271880,4550,4550,4550,4550,0
|
|
20240508,192300,745271880,4550,4550,4550,4550,0
|
|
20240508,192200,745271880,4550,4550,4550,4550,0
|
|
20240508,192100,745271880,4550,4550,4550,4550,0
|
|
20240508,192000,745271880,4550,4550,4550,4550,0
|
|
20240508,191900,745271880,4550,4550,4550,4550,0
|
|
20240508,191800,745271880,4550,4550,4550,4550,0
|
|
20240508,191700,745271880,4550,4550,4550,4550,0
|
|
20240508,191600,745271880,4550,4550,4550,4550,0
|
|
20240508,191500,745271880,4550,4550,4550,4550,2694
|
|
20240508,191400,745271880,4550,4550,4550,4550,0
|
|
20240508,191300,745271880,4550,4550,4550,4550,0
|
|
20240508,191200,745271880,4550,4550,4550,4550,0
|
|
20240508,191100,745271880,4550,4550,4550,4550,0
|
|
20240508,191000,745271880,4550,4550,4550,4550,0
|
|
20240508,190900,745271880,4550,4550,4550,4550,0
|
|
20240508,190800,745271880,4550,4550,4550,4550,0
|
|
20240508,190700,745271880,4550,4550,4550,4550,0
|
|
20240508,190600,745271880,4550,4550,4550,4550,0
|
|
20240508,190500,745271880,4550,4550,4550,4550,0
|
|
20240508,190400,745271880,4550,4550,4550,4550,0
|
|
20240508,190300,745271880,4550,4550,4550,4550,0
|
|
20240508,190200,745271880,4550,4550,4550,4550,0
|
|
20240508,190100,745271880,4550,4550,4550,4550,0
|
|
20240508,190000,745271880,4550,4550,4550,4550,0
|
|
20240508,185900,745271880,4550,4550,4550,4550,0
|
|
20240508,185800,745271880,4550,4550,4550,4550,0
|
|
20240508,185700,745271880,4550,4550,4550,4550,0
|
|
20240508,185600,745271880,4550,4550,4550,4550,0
|
|
20240508,185500,745271880,4550,4550,4550,4550,0
|
|
20240508,185400,745271880,4550,4550,4550,4550,0
|
|
20240508,185300,745271880,4550,4550,4550,4550,0
|
|
20240508,185200,745271880,4550,4550,4550,4550,0
|
|
20240508,185100,745271880,4550,4550,4550,4550,0
|
|
20240508,185000,745271880,4550,4550,4550,4550,0
|
|
20240508,184900,745271880,4550,4550,4550,4550,0
|
|
20240508,184800,745271880,4550,4550,4550,4550,0
|
|
20240508,184700,745271880,4550,4550,4550,4550,0
|
|
20240508,184600,745271880,4550,4550,4550,4550,0
|
|
20240508,184500,745271880,4550,4550,4550,4550,2694
|
|
20240508,184400,745271880,4550,4550,4550,4550,0
|
|
20240508,184300,745271880,4550,4550,4550,4550,0
|
|
20240508,184200,745271880,4550,4550,4550,4550,0
|
|
20240508,184100,745271880,4550,4550,4550,4550,0
|
|
20240508,184000,745271880,4550,4550,4550,4550,0
|
|
20240508,183900,745271880,4550,4550,4550,4550,0
|
|
20240508,183800,745271880,4550,4550,4550,4550,0
|
|
20240508,183700,745271880,4550,4550,4550,4550,0
|
|
20240508,183600,745271880,4550,4550,4550,4550,0
|
|
20240508,183500,745271880,4550,4550,4550,4550,0
|
|
20240508,183400,745271880,4550,4550,4550,4550,0
|
|
20240508,183300,745271880,4550,4550,4550,4550,0
|
|
20240508,183200,745271880,4550,4550,4550,4550,0
|
|
20240508,183100,745271880,4550,4550,4550,4550,0
|
|
20240508,183000,745271880,4550,4550,4550,4550,0
|
|
20240508,182900,745271880,4550,4550,4550,4550,0
|
|
20240508,182800,745271880,4550,4550,4550,4550,0
|
|
20240508,182700,745271880,4550,4550,4550,4550,0
|
|
20240508,182600,745271880,4550,4550,4550,4550,0
|
|
20240508,182500,745271880,4550,4550,4550,4550,0
|
|
20240508,182400,745271880,4550,4550,4550,4550,0
|
|
20240508,182300,745271880,4550,4550,4550,4550,0
|
|
20240508,182200,745271880,4550,4550,4550,4550,0
|
|
20240508,182100,745271880,4550,4550,4550,4550,0
|
|
20240508,182000,745271880,4550,4550,4550,4550,0
|
|
20240508,181900,745271880,4550,4550,4550,4550,0
|
|
20240508,181800,745271880,4550,4550,4550,4550,0
|
|
20240508,181700,745271880,4550,4550,4550,4550,0
|
|
20240508,181600,745271880,4550,4550,4550,4550,0
|
|
20240508,181500,745271880,4550,4550,4550,4550,2694
|
|
20240508,181400,745271880,4550,4550,4550,4550,0
|
|
20240508,181300,745271880,4550,4550,4550,4550,0
|
|
20240508,181200,745271880,4550,4550,4550,4550,0
|
|
20240508,181100,745271880,4550,4550,4550,4550,0
|
|
20240508,181000,745271880,4550,4550,4550,4550,0
|
|
20240508,180900,745271880,4550,4550,4550,4550,0
|
|
20240508,180800,745271880,4550,4550,4550,4550,0
|
|
20240508,180700,745271880,4550,4550,4550,4550,0
|
|
20240508,180600,745271880,4550,4550,4550,4550,0
|
|
20240508,180500,745271880,4550,4550,4550,4550,0
|
|
20240508,180400,745271880,4550,4550,4550,4550,0
|
|
20240508,180300,745271880,4550,4550,4550,4550,0
|
|
20240508,180200,745271880,4550,4550,4550,4550,0
|
|
20240508,180100,745271880,4550,4550,4550,4550,0
|
|
20240508,180000,745271880,4550,4550,4550,4550,0
|
|
20240508,175900,745271880,4550,4550,4550,4550,0
|
|
20240508,175800,745271880,4550,4550,4550,4550,0
|
|
20240508,175700,745271880,4550,4550,4550,4550,0
|
|
20240508,175600,745271880,4550,4550,4550,4550,0
|
|
20240508,175500,745271880,4550,4550,4550,4550,0
|
|
20240508,175400,745271880,4550,4550,4550,4550,0
|
|
20240508,175300,745271880,4550,4550,4550,4550,0
|
|
20240508,175200,745271880,4550,4550,4550,4550,0
|
|
20240508,175100,745271880,4550,4550,4550,4550,0
|
|
20240508,175000,745271880,4550,4550,4550,4550,0
|
|
20240508,174900,745271880,4550,4550,4550,4550,0
|
|
20240508,174800,745271880,4550,4550,4550,4550,0
|
|
20240508,174700,745271880,4550,4550,4550,4550,0
|
|
20240508,174600,745271880,4550,4550,4550,4550,0
|
|
20240508,174500,745271880,4550,4550,4550,4550,2694
|
|
20240508,174400,745271880,4550,4550,4550,4550,0
|
|
20240508,174300,745271880,4550,4550,4550,4550,0
|
|
20240508,174200,745271880,4550,4550,4550,4550,0
|
|
20240508,174100,745271880,4550,4550,4550,4550,0
|
|
20240508,174000,745271880,4550,4550,4550,4550,0
|
|
20240508,173900,745271880,4550,4550,4550,4550,0
|
|
20240508,173800,745271880,4550,4550,4550,4550,0
|
|
20240508,173700,745271880,4550,4550,4550,4550,0
|
|
20240508,173600,745271880,4550,4550,4550,4550,0
|
|
20240508,173500,745271880,4550,4550,4550,4550,0
|
|
20240508,173400,745271880,4550,4550,4550,4550,0
|
|
20240508,173300,745271880,4550,4550,4550,4550,0
|
|
20240508,173200,745271880,4550,4550,4550,4550,0
|
|
20240508,173100,745271880,4550,4550,4550,4550,0
|
|
20240508,173000,745271880,4550,4550,4550,4550,0
|
|
20240508,172900,745271880,4550,4550,4550,4550,0
|
|
20240508,172800,745271880,4550,4550,4550,4550,0
|
|
20240508,172700,745271880,4550,4550,4550,4550,0
|
|
20240508,172600,745271880,4550,4550,4550,4550,0
|
|
20240508,172500,745271880,4550,4550,4550,4550,0
|
|
20240508,172400,745271880,4550,4550,4550,4550,0
|
|
20240508,172300,745271880,4550,4550,4550,4550,0
|
|
20240508,172200,745271880,4550,4550,4550,4550,0
|
|
20240508,172100,745271880,4550,4550,4550,4550,0
|
|
20240508,172000,745271880,4550,4550,4550,4550,0
|
|
20240508,171900,745271880,4550,4550,4550,4550,0
|
|
20240508,171800,745271880,4550,4550,4550,4550,0
|
|
20240508,171700,745271880,4550,4550,4550,4550,0
|
|
20240508,171600,745271880,4550,4550,4550,4550,0
|
|
20240508,171500,745271880,4550,4550,4550,4550,2694
|
|
20240508,171400,745271880,4550,4550,4550,4550,0
|
|
20240508,171300,745271880,4550,4550,4550,4550,0
|
|
20240508,171200,745271880,4550,4550,4550,4550,0
|
|
20240508,171100,745271880,4550,4550,4550,4550,0
|
|
20240508,171000,745271880,4550,4550,4550,4550,0
|
|
20240508,170900,745271880,4550,4550,4550,4550,0
|
|
20240508,170800,745271880,4550,4550,4550,4550,0
|
|
20240508,170700,745271880,4550,4550,4550,4550,0
|
|
20240508,170600,745271880,4550,4550,4550,4550,0
|
|
20240508,170500,745271880,4550,4550,4550,4550,0
|
|
20240508,170400,745271880,4550,4550,4550,4550,0
|
|
20240508,170300,745271880,4550,4550,4550,4550,0
|
|
20240508,170200,745271880,4550,4550,4550,4550,0
|
|
20240508,170100,745271880,4550,4550,4550,4550,0
|
|
20240508,170000,745271880,4550,4550,4550,4550,0
|
|
20240508,165900,745271880,4550,4550,4550,4550,0
|
|
20240508,165800,745271880,4550,4550,4550,4550,0
|
|
20240508,165700,745271880,4550,4550,4550,4550,0
|
|
20240508,165600,745271880,4550,4550,4550,4550,0
|
|
20240508,165500,745271880,4550,4550,4550,4550,0
|
|
20240508,165400,745271880,4550,4550,4550,4550,0
|
|
20240508,165300,745271880,4550,4550,4550,4550,0
|
|
20240508,165200,745271880,4550,4550,4550,4550,0
|
|
20240508,165100,745271880,4550,4550,4550,4550,0
|
|
20240508,165000,745271880,4550,4550,4550,4550,0
|
|
20240508,164900,745271880,4550,4550,4550,4550,0
|
|
20240508,164800,745271880,4550,4550,4550,4550,0
|
|
20240508,164700,745271880,4550,4550,4550,4550,0
|
|
20240508,164600,745271880,4550,4550,4550,4550,0
|
|
20240508,164500,745271880,4550,4550,4550,4550,2694
|
|
20240508,164400,745271880,4550,4550,4550,4550,0
|
|
20240508,164300,745271880,4550,4550,4550,4550,0
|
|
20240508,164200,745271880,4550,4550,4550,4550,0
|
|
20240508,164100,745271880,4550,4550,4550,4550,0
|
|
20240508,164000,745271880,4550,4550,4550,4550,0
|
|
20240508,163900,745271880,4550,4550,4550,4550,0
|
|
20240508,163800,745271880,4550,4550,4550,4550,0
|
|
20240508,163700,745271880,4550,4550,4550,4550,0
|
|
20240508,163600,745271880,4550,4550,4550,4550,0
|
|
20240508,163500,745271880,4550,4550,4550,4550,0
|
|
20240508,163400,745271880,4550,4550,4550,4550,0
|
|
20240508,163300,745271880,4550,4550,4550,4550,0
|
|
20240508,163200,745271880,4550,4550,4550,4550,0
|
|
20240508,163100,745271880,4550,4550,4550,4550,0
|
|
20240508,163000,745271880,4550,4550,4550,4550,0
|
|
20240508,162900,745271880,4550,4550,4550,4550,0
|
|
20240508,162800,745271880,4550,4550,4550,4550,0
|
|
20240508,162700,745271880,4550,4550,4550,4550,0
|
|
20240508,162600,745271880,4550,4550,4550,4550,0
|
|
20240508,162500,745271880,4550,4550,4550,4550,0
|
|
20240508,162400,745271880,4550,4550,4550,4550,0
|
|
20240508,162300,745271880,4550,4550,4550,4550,0
|
|
20240508,162200,745271880,4550,4550,4550,4550,0
|
|
20240508,162100,745271880,4550,4550,4550,4550,0
|
|
20240508,162000,745271880,4550,4550,4550,4550,0
|
|
20240508,161900,745271880,4550,4550,4550,4550,0
|
|
20240508,161800,745271880,4550,4550,4550,4550,0
|
|
20240508,161700,745271880,4550,4550,4550,4550,0
|
|
20240508,161600,745271880,4550,4550,4550,4550,0
|
|
20240508,161500,745271880,4550,4550,4550,4550,2694
|
|
20240508,161400,745271880,4550,4550,4550,4550,0
|
|
20240508,161300,745271880,4550,4550,4550,4550,0
|
|
20240508,161200,745271880,4550,4550,4550,4550,0
|
|
20240508,161100,745271880,4550,4550,4550,4550,0
|
|
20240508,161000,745271880,4550,4550,4550,4550,0
|
|
20240508,160900,745271880,4550,4550,4550,4550,0
|
|
20240508,160800,745271880,4550,4550,4550,4550,0
|
|
20240508,160700,745271880,4550,4550,4550,4550,0
|
|
20240508,160600,745271880,4550,4550,4550,4550,0
|
|
20240508,160500,745271880,4550,4550,4550,4550,0
|
|
20240508,160400,745271880,4550,4550,4550,4550,0
|
|
20240508,160300,745271880,4550,4550,4550,4550,0
|
|
20240508,160200,745271880,4550,4550,4550,4550,0
|
|
20240508,160100,745271880,4550,4550,4550,4550,0
|
|
20240508,160000,745271880,4550,4550,4550,4550,0
|
|
20240508,155900,745271880,4550,4550,4550,4550,0
|
|
20240508,155800,745271880,4550,4550,4550,4550,0
|
|
20240508,155700,745271880,4550,4550,4550,4550,0
|
|
20240508,155600,745271880,4550,4550,4550,4550,0
|
|
20240508,155500,745271880,4550,4550,4550,4550,0
|
|
20240508,155400,745271880,4550,4550,4550,4550,0
|
|
20240508,155300,745271880,4550,4550,4550,4550,0
|
|
20240508,155200,745271880,4550,4550,4550,4550,0
|
|
20240508,155100,745271880,4550,4550,4550,4550,0
|
|
20240508,155000,745271880,4550,4550,4550,4550,0
|
|
20240508,154900,745271880,4550,4550,4550,4550,0
|
|
20240508,154800,745271880,4550,4550,4550,4550,0
|
|
20240508,154700,745271880,4550,4550,4550,4550,0
|
|
20240508,154600,745271880,4550,4550,4550,4550,0
|
|
20240508,154500,745271880,4550,4550,4550,4550,2694
|
|
20240508,154400,745271880,4550,4550,4550,4550,0
|
|
20240508,154300,745271880,4550,4550,4550,4550,0
|
|
20240508,154200,745271880,4550,4550,4550,4550,0
|
|
20240508,154100,745271880,4550,4550,4550,4550,0
|
|
20240508,154000,745271880,4550,4550,4550,4550,0
|
|
20240508,153900,745271880,4550,4550,4550,4550,0
|
|
20240508,153800,745271880,4550,4550,4550,4550,0
|
|
20240508,153700,745271880,4550,4550,4550,4550,0
|
|
20240508,153600,745271880,4550,4550,4550,4550,0
|
|
20240508,153500,745271880,4550,4550,4550,4550,0
|
|
20240508,153400,745271880,4550,4550,4550,4550,0
|
|
20240508,153300,745271880,4550,4550,4550,4550,0
|
|
20240508,153200,745271880,4550,4550,4550,4550,0
|
|
20240508,153100,745271880,4550,4550,4550,4550,0
|
|
20240508,153000,745271880,4550,4550,4550,4550,2694
|
|
20240508,152900,733014180,4545,4545,4545,4545,0
|
|
20240508,152800,733014180,4545,4545,4545,4545,0
|
|
20240508,152700,733014180,4545,4545,4545,4545,0
|
|
20240508,152600,733014180,4545,4545,4545,4545,0
|
|
20240508,152500,733014180,4545,4545,4545,4545,0
|
|
20240508,152400,733014180,4545,4545,4545,4545,0
|
|
20240508,152300,733014180,4545,4545,4545,4545,0
|
|
20240508,152200,733014180,4545,4545,4545,4545,0
|
|
20240508,152100,733014180,4545,4545,4545,4545,0
|
|
20240508,152000,733014180,4545,4545,4545,4545,0
|
|
20240508,151900,733014180,4545,4535,4545,4525,6629
|
|
20240508,151800,702987990,4535,4535,4535,4530,119
|
|
20240508,151700,702448860,4535,4535,4535,4535,12
|
|
20240508,151600,702394440,4535,4535,4540,4530,4751
|
|
20240508,151500,680847235,4535,4540,4540,4535,57
|
|
20240508,151400,680588695,4540,4540,4540,4535,136
|
|
20240508,151300,679971380,4540,4535,4540,4535,1032
|
|
20240508,151200,675291220,4535,4540,4540,4535,1759
|
|
20240508,151100,667306135,4540,4545,4545,4540,467
|
|
20240508,151000,665183740,4545,4545,4545,4540,32
|
|
20240508,150900,665038425,4540,4540,4540,4540,24
|
|
20240508,150800,664929465,4540,4540,4540,4535,180
|
|
20240508,150700,664112905,4540,4540,4540,4540,2255
|
|
20240508,150600,653875205,4540,4540,4540,4540,24
|
|
20240508,150500,653766245,4540,4540,4540,4540,591
|
|
20240508,150400,651083105,4540,4540,4545,4540,28
|
|
20240508,150300,650955980,4540,4545,4545,4540,227
|
|
20240508,150200,649925390,4540,4540,4540,4540,24
|
|
20240508,150100,649816430,4540,4545,4545,4540,458
|
|
20240508,150000,647735680,4545,4550,4550,4545,28
|
|
20240508,145900,647608405,4550,4545,4550,4545,25
|
|
20240508,145800,647494775,4545,4545,4545,4545,25
|
|
20240508,145700,647381150,4545,4545,4545,4545,214
|
|
20240508,145600,646408520,4545,4545,4545,4545,125
|
|
20240508,145500,645840395,4545,4550,4550,4545,466
|
|
20240508,145400,643720215,4545,4540,4545,4540,161
|
|
20240508,145300,642988595,4550,4550,4550,4545,283
|
|
20240508,145200,641701065,4545,4540,4545,4540,2030
|
|
20240508,145100,632474840,4540,4540,4540,4540,24
|
|
20240508,145000,632365880,4540,4540,4540,4540,207
|
|
20240508,144900,631426100,4540,4540,4540,4540,24
|
|
20240508,144800,631317140,4540,4545,4545,4540,26
|
|
20240508,144700,631199095,4540,4540,4540,4540,149
|
|
20240508,144600,630522635,4540,4540,4540,4540,244
|
|
20240508,144500,629414875,4540,4540,4540,4540,25
|
|
20240508,144400,629301375,4540,4540,4540,4540,24
|
|
20240508,144300,629192415,4540,4540,4540,4540,199
|
|
20240508,144200,628288955,4540,4540,4540,4540,25
|
|
20240508,144100,628175455,4540,4540,4540,4540,25
|
|
20240508,144000,628061955,4540,4540,4540,4540,49
|
|
20240508,143900,627839495,4540,4540,4540,4540,150
|
|
20240508,143800,627158495,4540,4540,4540,4540,25
|
|
20240508,143700,627044995,4540,4545,4545,4540,27
|
|
20240508,143600,626922400,4545,4540,4545,4540,28
|
|
20240508,143500,626795265,4540,4540,4540,4540,206
|
|
20240508,143400,625860025,4540,4540,4540,4540,49
|
|
20240508,143300,625637565,4540,4540,4540,4540,25
|
|
20240508,143200,625524065,4545,4545,4545,4540,138
|
|
20240508,143100,624896975,4545,4540,4545,4540,2155
|
|
20240508,143000,615108555,4535,4535,4535,4535,24
|
|
20240508,142900,614999715,4535,4535,4535,4535,25
|
|
20240508,142800,614886340,4535,4535,4535,4535,176
|
|
20240508,142700,614088180,4535,4535,4535,4535,49
|
|
20240508,142600,613865965,4535,4535,4535,4535,25
|
|
20240508,142500,613752590,4535,4535,4535,4535,24
|
|
20240508,142400,613643750,4535,4535,4535,4535,173
|
|
20240508,142300,612859195,4535,4535,4535,4535,54
|
|
20240508,142200,612614305,4535,4535,4535,4535,25
|
|
20240508,142100,612500930,4535,4530,4535,4530,1642
|
|
20240508,142000,605054580,4530,4535,4535,4530,2909
|
|
20240508,141900,591876740,4535,4535,4535,4535,25
|
|
20240508,141800,591763365,4535,4535,4535,4535,24
|
|
20240508,141700,591654525,4535,4535,4535,4535,651
|
|
20240508,141600,588702240,4535,4535,4535,4535,900
|
|
20240508,141500,584620740,4535,4540,4540,4535,286
|
|
20240508,141400,583323720,4545,4545,4545,4545,4
|
|
20240508,141300,583305540,4535,4535,4535,4535,236
|
|
20240508,141200,582235280,4535,4535,4535,4535,29
|
|
20240508,141100,582103765,4540,4540,4540,4540,20
|
|
20240508,141000,582012965,4535,4535,4535,4535,578
|
|
20240508,140900,579391735,4535,4535,4535,4535,0
|
|
20240508,140800,579391735,4535,4535,4535,4535,49
|
|
20240508,140700,579169520,4535,4540,4540,4535,339
|
|
20240508,140600,577632065,4540,4545,4545,4540,388
|
|
20240508,140500,575870535,4545,4545,4545,4545,343
|
|
20240508,140400,574311600,4545,4550,4550,4545,27
|
|
20240508,140300,574188875,4550,4545,4550,4545,137
|
|
20240508,140200,573565645,4545,4540,4545,4540,2355
|
|
20240508,140100,562866990,4535,4540,4540,4535,26
|
|
20240508,140000,562749070,4535,4530,4535,4530,577
|
|
20240508,135900,560132495,4530,4525,4530,4525,2715
|
|
20240508,135800,547834595,4530,4525,4530,4525,31
|
|
20240508,135700,547694285,4525,4525,4525,4525,25
|
|
20240508,135600,547581160,4530,4525,4530,4525,29
|
|
20240508,135500,547449910,4525,4525,4525,4525,141
|
|
20240508,135400,546811885,4530,4525,4530,4525,65
|
|
20240508,135300,546517735,4525,4525,4525,4525,33
|
|
20240508,135200,546368410,4520,4525,4525,4520,1025
|
|
20240508,135100,541735285,4525,4525,4525,4520,314
|
|
20240508,135000,540315375,4530,4525,4530,4525,1032
|
|
20240508,134900,535645540,4525,4530,4530,4525,88
|
|
20240508,134800,535247325,4530,4530,4530,4530,35
|
|
20240508,134700,535088775,4530,4525,4530,4525,730
|
|
20240508,134600,531782145,4525,4520,4525,4515,2574
|
|
20240508,134500,520136160,4520,4520,4520,4520,53
|
|
20240508,134400,519896600,4520,4520,4520,4520,161
|
|
20240508,134300,519168880,4520,4520,4520,4520,332
|
|
20240508,134200,517668240,4520,4520,4520,4520,222
|
|
20240508,134100,516664800,4520,4520,4520,4520,0
|
|
20240508,134000,516664800,4520,4525,4525,4520,162
|
|
20240508,133900,515932445,4525,4525,4525,4525,20
|
|
20240508,133800,515841945,4520,4525,4525,4520,13
|
|
20240508,133700,515783145,4525,4520,4525,4520,174
|
|
20240508,133600,514996645,4525,4525,4525,4525,3
|
|
20240508,133500,514983070,4525,4525,4525,4525,2
|
|
20240508,133400,514974020,4525,4525,4525,4525,3
|
|
20240508,133300,514960445,4525,4525,4525,4525,13
|
|
20240508,133200,514901620,4525,4525,4525,4525,304
|
|
20240508,133100,513526020,4520,4520,4520,4520,0
|
|
20240508,133000,513526020,4520,4520,4520,4520,173
|
|
20240508,132900,512744060,4520,4520,4520,4520,0
|
|
20240508,132800,512744060,4520,4520,4520,4520,1
|
|
20240508,132700,512739540,4520,4520,4520,4520,0
|
|
20240508,132600,512739540,4520,4520,4520,4520,253
|
|
20240508,132500,511595980,4520,4520,4520,4520,0
|
|
20240508,132400,511595980,4520,4520,4520,4520,0
|
|
20240508,132300,511595980,4520,4520,4520,4520,0
|
|
20240508,132200,511595980,4520,4525,4525,4520,184
|
|
20240508,132100,510764290,4525,4525,4525,4525,3
|
|
20240508,132000,510750715,4525,4525,4525,4525,52
|
|
20240508,131900,510515415,4520,4520,4520,4520,119
|
|
20240508,131800,509977535,4525,4525,4525,4525,2
|
|
20240508,131700,509968485,4525,4525,4525,4525,3
|
|
20240508,131600,509954910,4525,4525,4525,4525,7
|
|
20240508,131500,509923235,4520,4520,4520,4520,0
|
|
20240508,131400,509923235,4520,4520,4520,4520,0
|
|
20240508,131300,509923235,4520,4520,4520,4520,0
|
|
20240508,131200,509923235,4520,4505,4520,4505,2128
|
|
20240508,131100,500321535,4500,4505,4505,4500,129
|
|
20240508,131000,499740975,4505,4505,4505,4505,3
|
|
20240508,130900,499727460,4505,4505,4505,4505,3
|
|
20240508,130800,499713945,4505,4505,4505,4505,56
|
|
20240508,130700,499461665,4505,4510,4510,4505,119
|
|
20240508,130600,498925475,4510,4510,4510,4510,3
|
|
20240508,130500,498911945,4510,4510,4510,4510,2
|
|
20240508,130400,498902925,4510,4505,4510,4505,120
|
|
20240508,130300,498362310,4510,4510,4510,4510,203
|
|
20240508,130200,497446780,4510,4510,4510,4510,8
|
|
20240508,130100,497410700,4510,4505,4510,4500,5005
|
|
20240508,130000,474883945,4510,4515,4515,4510,162
|
|
20240508,125900,474153290,4515,4515,4515,4515,2
|
|
20240508,125800,474144260,4515,4515,4515,4515,337
|
|
20240508,125700,472622705,4500,4515,4515,4500,8013
|
|
20240508,125600,436520055,4520,4515,4520,4510,1238
|
|
20240508,125500,430930965,4510,4510,4510,4505,2248
|
|
20240508,125400,420795145,4510,4510,4510,4510,0
|
|
20240508,125300,420795145,4510,4515,4515,4510,194
|
|
20240508,125200,419920190,4515,4515,4515,4515,1
|
|
20240508,125100,419915675,4510,4510,4510,4510,40
|
|
20240508,125000,419735275,4510,4515,4515,4510,305
|
|
20240508,124900,418359700,4510,4510,4510,4510,0
|
|
20240508,124800,418359700,4510,4515,4515,4510,230
|
|
20240508,124700,417321850,4515,4515,4515,4515,0
|
|
20240508,124600,417321850,4515,4515,4515,4515,191
|
|
20240508,124500,416459485,4515,4515,4520,4515,518
|
|
20240508,124400,414120215,4515,4515,4515,4515,0
|
|
20240508,124300,414120215,4515,4515,4515,4515,0
|
|
20240508,124200,414120215,4515,4515,4515,4515,109
|
|
20240508,124100,413628080,4520,4520,4520,4520,3
|
|
20240508,124000,413614520,4520,4520,4520,4520,2
|
|
20240508,123900,413605480,4520,4520,4520,4520,3
|
|
20240508,123800,413591920,4520,4520,4520,4520,63
|
|
20240508,123700,413307160,4520,4520,4520,4520,0
|
|
20240508,123600,413307160,4520,4520,4520,4520,0
|
|
20240508,123500,413307160,4520,4515,4520,4515,1375
|
|
20240508,123400,407094035,4515,4515,4515,4515,0
|
|
20240508,123300,407094035,4515,4515,4515,4515,0
|
|
20240508,123200,407094035,4515,4515,4515,4515,0
|
|
20240508,123100,407094035,4515,4515,4515,4515,165
|
|
20240508,123000,406349060,4515,4515,4515,4515,0
|
|
20240508,122900,406349060,4515,4515,4515,4515,0
|
|
20240508,122800,406349060,4515,4515,4515,4515,0
|
|
20240508,122700,406349060,4515,4520,4520,4515,137
|
|
20240508,122600,405730495,4520,4520,4520,4520,3
|
|
20240508,122500,405716935,4520,4520,4520,4520,2
|
|
20240508,122400,405707895,4520,4515,4520,4515,184
|
|
20240508,122300,404877115,4515,4515,4515,4515,0
|
|
20240508,122200,404877115,4515,4515,4515,4515,0
|
|
20240508,122100,404877115,4515,4515,4515,4515,436
|
|
20240508,122000,402908575,4510,4510,4510,4510,120
|
|
20240508,121900,402367375,4515,4515,4515,4515,2
|
|
20240508,121800,402358345,4515,4515,4515,4515,5
|
|
20240508,121700,402335770,4515,4515,4515,4515,3
|
|
20240508,121600,402322225,4515,4525,4525,4510,6257
|
|
20240508,121500,374076255,4525,4525,4525,4525,189
|
|
20240508,121400,373221030,4525,4525,4525,4525,0
|
|
20240508,121300,373221030,4525,4535,4535,4525,6624
|
|
20240508,121200,343239265,4535,4535,4535,4535,0
|
|
20240508,121100,343239265,4535,4535,4535,4535,0
|
|
20240508,121000,343239265,4535,4535,4535,4535,0
|
|
20240508,120900,343239265,4535,4535,4535,4530,284
|
|
20240508,120800,341952160,4535,4535,4535,4535,22
|
|
20240508,120700,341852390,4535,4535,4535,4535,3
|
|
20240508,120600,341838785,4535,4535,4535,4535,386
|
|
20240508,120500,340088275,4530,4530,4530,4530,195
|
|
20240508,120400,339204925,4535,4535,4535,4535,2
|
|
20240508,120300,339195855,4535,4535,4535,4535,3
|
|
20240508,120200,339182250,4535,4535,4535,4535,2
|
|
20240508,120100,339173180,4540,4540,4540,4540,3
|
|
20240508,120000,339159560,4540,4535,4540,4535,32
|
|
20240508,115900,339014305,4530,4525,4530,4525,1580
|
|
20240508,115800,331856955,4525,4530,4530,4525,125
|
|
20240508,115700,331291315,4530,4530,4530,4530,269
|
|
20240508,115600,330072745,4530,4530,4530,4530,0
|
|
20240508,115500,330072745,4530,4530,4530,4530,0
|
|
20240508,115400,330072745,4530,4530,4535,4530,279
|
|
20240508,115300,328808375,4530,4530,4530,4530,0
|
|
20240508,115200,328808375,4530,4530,4530,4530,10
|
|
20240508,115100,328763075,4530,4530,4530,4530,0
|
|
20240508,115000,328763075,4530,4535,4535,4530,6000
|
|
20240508,114900,301582535,4535,4535,4535,4535,0
|
|
20240508,114800,301582535,4535,4535,4535,4535,0
|
|
20240508,114700,301582535,4535,4540,4540,4535,253
|
|
20240508,114600,300434790,4540,4535,4540,4535,427
|
|
20240508,114500,298496215,4535,4535,4535,4535,155
|
|
20240508,114400,297793290,4535,4535,4535,4535,368
|
|
20240508,114300,296124410,4535,4535,4535,4535,103
|
|
20240508,114200,295657305,4535,4535,4535,4535,9
|
|
20240508,114100,295616490,4535,4535,4535,4535,0
|
|
20240508,114000,295616490,4535,4535,4535,4535,241
|
|
20240508,113900,294523555,4535,4535,4535,4535,393
|
|
20240508,113800,292741300,4535,4535,4535,4535,50
|
|
20240508,113700,292514550,4535,4535,4535,4535,0
|
|
20240508,113600,292514550,4535,4535,4535,4535,121
|
|
20240508,113500,291965815,4535,4535,4535,4535,120
|
|
20240508,113400,291421615,4535,4535,4535,4535,0
|
|
20240508,113300,291421615,4535,4535,4535,4535,159
|
|
20240508,113200,290700550,4535,4535,4535,4535,0
|
|
20240508,113100,290700550,4535,4535,4535,4535,180
|
|
20240508,113000,289884250,4535,4535,4535,4535,23
|
|
20240508,112900,289779945,4535,4535,4535,4535,141
|
|
20240508,112800,289140510,4535,4535,4535,4535,0
|
|
20240508,112700,289140510,4535,4535,4535,4535,0
|
|
20240508,112600,289140510,4535,4535,4535,4535,0
|
|
20240508,112500,289140510,4535,4540,4540,4535,238
|
|
20240508,112400,288060950,4540,4540,4540,4540,17
|
|
20240508,112300,287983770,4535,4535,4535,4535,0
|
|
20240508,112200,287983770,4535,4535,4535,4535,108
|
|
20240508,112100,287493990,4535,4535,4535,4535,0
|
|
20240508,112000,287493990,4535,4535,4535,4535,10
|
|
20240508,111900,287448640,4535,4535,4535,4535,0
|
|
20240508,111800,287448640,4535,4535,4535,4535,160
|
|
20240508,111700,286723040,4535,4535,4535,4535,1000
|
|
20240508,111600,282188040,4535,4535,4535,4535,0
|
|
20240508,111500,282188040,4535,4535,4535,4535,0
|
|
20240508,111400,282188040,4535,4535,4535,4535,885
|
|
20240508,111300,278174565,4535,4535,4535,4535,0
|
|
20240508,111200,278174565,4535,4535,4535,4535,559
|
|
20240508,111100,275639500,4535,4535,4535,4535,182
|
|
20240508,111000,274814130,4535,4535,4535,4535,0
|
|
20240508,110900,274814130,4535,4535,4535,4535,500
|
|
20240508,110800,272546630,4535,4535,4535,4535,0
|
|
20240508,110700,272546630,4535,4540,4540,4535,220
|
|
20240508,110600,271548430,4540,4540,4540,4540,5
|
|
20240508,110500,271525730,4540,4540,4540,4540,1413
|
|
20240508,110400,265110710,4540,4540,4540,4540,0
|
|
20240508,110300,265110710,4540,4540,4540,4540,191
|
|
20240508,110200,264243570,4540,4540,4540,4540,0
|
|
20240508,110100,264243570,4540,4540,4540,4540,292
|
|
20240508,110000,262917890,4540,4545,4545,4540,328
|
|
20240508,105900,261428745,4545,4550,4550,4545,1639
|
|
20240508,105800,253971390,4550,4550,4550,4550,0
|
|
20240508,105700,253971390,4550,4550,4550,4550,0
|
|
20240508,105600,253971390,4550,4550,4550,4550,192
|
|
20240508,105500,253097790,4555,4555,4555,4555,3
|
|
20240508,105400,253084125,4555,4550,4555,4550,116
|
|
20240508,105300,252556320,4550,4550,4550,4550,678
|
|
20240508,105200,249471420,4550,4555,4555,4550,110
|
|
20240508,105100,248970910,4555,4555,4555,4555,23
|
|
20240508,105000,248866145,4550,4555,4555,4550,274
|
|
20240508,104900,247619440,4555,4555,4555,4555,412
|
|
20240508,104800,245742780,4555,4555,4555,4555,0
|
|
20240508,104700,245742780,4555,4555,4555,4555,0
|
|
20240508,104600,245742780,4555,4555,4555,4555,0
|
|
20240508,104500,245742780,4555,4560,4560,4555,128
|
|
20240508,104400,245159730,4560,4565,4565,4560,2456
|
|
20240508,104300,233960085,4565,4565,4565,4565,2
|
|
20240508,104200,233950955,4565,4565,4565,4565,137
|
|
20240508,104100,233325550,4565,4570,4570,4565,295
|
|
20240508,104000,231978365,4570,4570,4570,4570,18
|
|
20240508,103900,231896105,4575,4575,4575,4575,2
|
|
20240508,103800,231886955,4575,4565,4575,4560,1151
|
|
20240508,103700,226624850,4565,4565,4565,4565,505
|
|
20240508,103600,224319525,4560,4560,4560,4560,242
|
|
20240508,103500,223216005,4565,4555,4565,4555,1242
|
|
20240508,103400,217552840,4560,4555,4560,4550,672
|
|
20240508,103300,214492685,4550,4550,4550,4550,310
|
|
20240508,103200,213082185,4545,4545,4545,4545,130
|
|
20240508,103100,212491335,4545,4540,4545,4540,9
|
|
20240508,103000,212450450,4545,4545,4550,4545,233
|
|
20240508,102900,211391460,4545,4545,4545,4545,31
|
|
20240508,102800,211250565,4545,4535,4545,4530,763
|
|
20240508,102700,207789260,4530,4530,4530,4530,185
|
|
20240508,102600,206951210,4530,4530,4530,4530,0
|
|
20240508,102500,206951210,4530,4530,4530,4530,0
|
|
20240508,102400,206951210,4530,4530,4530,4530,0
|
|
20240508,102300,206951210,4530,4535,4535,4530,118
|
|
20240508,102200,206416655,4535,4535,4535,4535,2
|
|
20240508,102100,206407585,4535,4535,4535,4535,3
|
|
20240508,102000,206393980,4535,4535,4535,4535,2
|
|
20240508,101900,206384910,4535,4535,4535,4535,8
|
|
20240508,101800,206348630,4535,4540,4540,4535,7
|
|
20240508,101700,206316870,4530,4530,4530,4530,1
|
|
20240508,101600,206312340,4540,4535,4540,4535,802
|
|
20240508,101500,202674675,4535,4535,4535,4535,3
|
|
20240508,101400,202661070,4535,4535,4535,4535,100
|
|
20240508,101300,202207570,4530,4530,4530,4530,132
|
|
20240508,101200,201609610,4535,4535,4535,4535,12
|
|
20240508,101100,201555190,4535,4535,4535,4535,0
|
|
20240508,101000,201555190,4535,4535,4535,4535,10
|
|
20240508,100900,201509840,4535,4535,4535,4535,0
|
|
20240508,100800,201509840,4535,4530,4535,4530,605
|
|
20240508,100700,198768135,4530,4540,4540,4530,2
|
|
20240508,100600,198759065,4530,4530,4530,4530,100
|
|
20240508,100500,198306065,4530,4535,4535,4530,377
|
|
20240508,100400,196597220,4540,4540,4540,4540,3
|
|
20240508,100300,196583600,4540,4540,4540,4540,2
|
|
20240508,100200,196574520,4540,4540,4540,4540,31
|
|
20240508,100100,196433780,4540,4540,4540,4540,11
|
|
20240508,100000,196383840,4540,4535,4540,4535,1327
|
|
20240508,095900,190362760,4535,4535,4535,4535,0
|
|
20240508,095800,190362760,4535,4535,4535,4535,1
|
|
20240508,095700,190358225,4540,4540,4540,4535,2313
|
|
20240508,095600,179868640,4540,4540,4540,4540,0
|
|
20240508,095500,179868640,4540,4540,4540,4540,109
|
|
20240508,095400,179373780,4540,4545,4545,4540,9
|
|
20240508,095300,179332910,4545,4545,4545,4545,1
|
|
20240508,095200,179328365,4540,4545,4545,4535,4612
|
|
20240508,095100,158401010,4545,4545,4545,4545,0
|
|
20240508,095000,158401010,4545,4545,4545,4545,158
|
|
20240508,094900,157682900,4545,4540,4545,4540,100
|
|
20240508,094800,157228650,4540,4540,4540,4540,0
|
|
20240508,094700,157228650,4540,4540,4540,4540,293
|
|
20240508,094600,155898430,4540,4540,4545,4540,526
|
|
20240508,094500,153510385,4545,4545,4545,4545,3
|
|
20240508,094400,153496750,4545,4545,4545,4545,4
|
|
20240508,094300,153478570,4545,4545,4545,4545,6
|
|
20240508,094200,153451300,4550,4545,4550,4545,943
|
|
20240508,094100,149162865,4550,4545,4550,4545,10
|
|
20240508,094000,149117385,4545,4545,4545,4545,127
|
|
20240508,093900,148540170,4550,4545,4550,4545,131
|
|
20240508,093800,147944725,4545,4535,4545,4535,812
|
|
20240508,093700,144257145,4535,4535,4535,4535,1378
|
|
20240508,093600,138007915,4535,4545,4545,4535,75
|
|
20240508,093500,137667500,4545,4540,4545,4540,60
|
|
20240508,093400,137395050,4540,4545,4545,4540,176
|
|
20240508,093300,136595405,4545,4545,4545,4545,10
|
|
20240508,093200,136549955,4545,4550,4550,4545,157
|
|
20240508,093100,135836270,4555,4565,4565,4555,605
|
|
20240508,093000,133078475,4565,4570,4570,4565,178
|
|
20240508,092900,132265020,4570,4555,4575,4555,1949
|
|
20240508,092800,123358425,4565,4545,4565,4545,1718
|
|
20240508,092700,115536355,4540,4525,4540,4525,866
|
|
20240508,092600,111610160,4525,4520,4525,4520,920
|
|
20240508,092500,107451755,4525,4525,4525,4525,118
|
|
20240508,092400,106917805,4525,4520,4525,4520,786
|
|
20240508,092300,103364585,4515,4520,4520,4515,104
|
|
20240508,092200,102895005,4525,4520,4525,4520,2
|
|
20240508,092100,102885960,4505,4495,4525,4490,10687
|
|
20240508,092000,54870585,4495,4500,4500,4495,65
|
|
20240508,091900,54578395,4495,4495,4495,4490,584
|
|
20240508,091800,51953825,4495,4500,4500,4495,78
|
|
20240508,091700,51602855,4500,4500,4500,4500,1193
|
|
20240508,091600,46234355,4500,4525,4525,4500,168
|
|
20240508,091500,45477195,4525,4525,4525,4510,13
|
|
20240508,091400,45418460,4525,4505,4530,4505,412
|
|
20240508,091300,43559240,4505,4510,4510,4505,218
|
|
20240508,091200,42577140,4525,4510,4525,4505,558
|
|
20240508,091100,40053235,4505,4505,4505,4505,0
|
|
20240508,091000,40053235,4505,4505,4505,4505,1069
|
|
20240508,090900,35237390,4505,4515,4515,4505,981
|
|
20240508,090800,30817910,4505,4525,4525,4505,571
|
|
20240508,090700,28241465,4525,4520,4525,4520,63
|
|
20240508,090600,27956670,4525,4495,4525,4495,502
|
|
20240508,090500,25691370,4510,4510,4510,4510,742
|
|
20240508,090400,22344950,4510,4485,4510,4485,439
|
|
20240508,090300,20367760,4510,4505,4510,4505,2003
|
|
20240508,090200,11338195,4505,4505,4505,4505,3
|
|
20240508,090100,11324680,4505,4505,4505,4505,3
|
|
20240508,090000,11311165,4510,4510,4510,4485,2509
|