648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,194500,284142090,5310,5310,5310,5310,1145
|
|
20240508,194400,284142090,5310,5310,5310,5310,0
|
|
20240508,194300,284142090,5310,5310,5310,5310,0
|
|
20240508,194200,284142090,5310,5310,5310,5310,0
|
|
20240508,194100,284142090,5310,5310,5310,5310,0
|
|
20240508,194000,284142090,5310,5310,5310,5310,0
|
|
20240508,193900,284142090,5310,5310,5310,5310,0
|
|
20240508,193800,284142090,5310,5310,5310,5310,0
|
|
20240508,193700,284142090,5310,5310,5310,5310,0
|
|
20240508,193600,284142090,5310,5310,5310,5310,0
|
|
20240508,193500,284142090,5310,5310,5310,5310,0
|
|
20240508,193400,284142090,5310,5310,5310,5310,0
|
|
20240508,193300,284142090,5310,5310,5310,5310,0
|
|
20240508,193200,284142090,5310,5310,5310,5310,0
|
|
20240508,193100,284142090,5310,5310,5310,5310,0
|
|
20240508,193000,284142090,5310,5310,5310,5310,0
|
|
20240508,192900,284142090,5310,5310,5310,5310,0
|
|
20240508,192800,284142090,5310,5310,5310,5310,0
|
|
20240508,192700,284142090,5310,5310,5310,5310,0
|
|
20240508,192600,284142090,5310,5310,5310,5310,0
|
|
20240508,192500,284142090,5310,5310,5310,5310,0
|
|
20240508,192400,284142090,5310,5310,5310,5310,0
|
|
20240508,192300,284142090,5310,5310,5310,5310,0
|
|
20240508,192200,284142090,5310,5310,5310,5310,0
|
|
20240508,192100,284142090,5310,5310,5310,5310,0
|
|
20240508,192000,284142090,5310,5310,5310,5310,0
|
|
20240508,191900,284142090,5310,5310,5310,5310,0
|
|
20240508,191800,284142090,5310,5310,5310,5310,0
|
|
20240508,191700,284142090,5310,5310,5310,5310,0
|
|
20240508,191600,284142090,5310,5310,5310,5310,0
|
|
20240508,191500,284142090,5310,5310,5310,5310,1145
|
|
20240508,191400,284142090,5310,5310,5310,5310,0
|
|
20240508,191300,284142090,5310,5310,5310,5310,0
|
|
20240508,191200,284142090,5310,5310,5310,5310,0
|
|
20240508,191100,284142090,5310,5310,5310,5310,0
|
|
20240508,191000,284142090,5310,5310,5310,5310,0
|
|
20240508,190900,284142090,5310,5310,5310,5310,0
|
|
20240508,190800,284142090,5310,5310,5310,5310,0
|
|
20240508,190700,284142090,5310,5310,5310,5310,0
|
|
20240508,190600,284142090,5310,5310,5310,5310,0
|
|
20240508,190500,284142090,5310,5310,5310,5310,0
|
|
20240508,190400,284142090,5310,5310,5310,5310,0
|
|
20240508,190300,284142090,5310,5310,5310,5310,0
|
|
20240508,190200,284142090,5310,5310,5310,5310,0
|
|
20240508,190100,284142090,5310,5310,5310,5310,0
|
|
20240508,190000,284142090,5310,5310,5310,5310,0
|
|
20240508,185900,284142090,5310,5310,5310,5310,0
|
|
20240508,185800,284142090,5310,5310,5310,5310,0
|
|
20240508,185700,284142090,5310,5310,5310,5310,0
|
|
20240508,185600,284142090,5310,5310,5310,5310,0
|
|
20240508,185500,284142090,5310,5310,5310,5310,0
|
|
20240508,185400,284142090,5310,5310,5310,5310,0
|
|
20240508,185300,284142090,5310,5310,5310,5310,0
|
|
20240508,185200,284142090,5310,5310,5310,5310,0
|
|
20240508,185100,284142090,5310,5310,5310,5310,0
|
|
20240508,185000,284142090,5310,5310,5310,5310,0
|
|
20240508,184900,284142090,5310,5310,5310,5310,0
|
|
20240508,184800,284142090,5310,5310,5310,5310,0
|
|
20240508,184700,284142090,5310,5310,5310,5310,0
|
|
20240508,184600,284142090,5310,5310,5310,5310,0
|
|
20240508,184500,284142090,5310,5310,5310,5310,1145
|
|
20240508,184400,284142090,5310,5310,5310,5310,0
|
|
20240508,184300,284142090,5310,5310,5310,5310,0
|
|
20240508,184200,284142090,5310,5310,5310,5310,0
|
|
20240508,184100,284142090,5310,5310,5310,5310,0
|
|
20240508,184000,284142090,5310,5310,5310,5310,0
|
|
20240508,183900,284142090,5310,5310,5310,5310,0
|
|
20240508,183800,284142090,5310,5310,5310,5310,0
|
|
20240508,183700,284142090,5310,5310,5310,5310,0
|
|
20240508,183600,284142090,5310,5310,5310,5310,0
|
|
20240508,183500,284142090,5310,5310,5310,5310,0
|
|
20240508,183400,284142090,5310,5310,5310,5310,0
|
|
20240508,183300,284142090,5310,5310,5310,5310,0
|
|
20240508,183200,284142090,5310,5310,5310,5310,0
|
|
20240508,183100,284142090,5310,5310,5310,5310,0
|
|
20240508,183000,284142090,5310,5310,5310,5310,0
|
|
20240508,182900,284142090,5310,5310,5310,5310,0
|
|
20240508,182800,284142090,5310,5310,5310,5310,0
|
|
20240508,182700,284142090,5310,5310,5310,5310,0
|
|
20240508,182600,284142090,5310,5310,5310,5310,0
|
|
20240508,182500,284142090,5310,5310,5310,5310,0
|
|
20240508,182400,284142090,5310,5310,5310,5310,0
|
|
20240508,182300,284142090,5310,5310,5310,5310,0
|
|
20240508,182200,284142090,5310,5310,5310,5310,0
|
|
20240508,182100,284142090,5310,5310,5310,5310,0
|
|
20240508,182000,284142090,5310,5310,5310,5310,0
|
|
20240508,181900,284142090,5310,5310,5310,5310,0
|
|
20240508,181800,284142090,5310,5310,5310,5310,0
|
|
20240508,181700,284142090,5310,5310,5310,5310,0
|
|
20240508,181600,284142090,5310,5310,5310,5310,0
|
|
20240508,181500,284142090,5310,5310,5310,5310,1145
|
|
20240508,181400,284142090,5310,5310,5310,5310,0
|
|
20240508,181300,284142090,5310,5310,5310,5310,0
|
|
20240508,181200,284142090,5310,5310,5310,5310,0
|
|
20240508,181100,284142090,5310,5310,5310,5310,0
|
|
20240508,181000,284142090,5310,5310,5310,5310,0
|
|
20240508,180900,284142090,5310,5310,5310,5310,0
|
|
20240508,180800,284142090,5310,5310,5310,5310,0
|
|
20240508,180700,284142090,5310,5310,5310,5310,0
|
|
20240508,180600,284142090,5310,5310,5310,5310,0
|
|
20240508,180500,284142090,5310,5310,5310,5310,0
|
|
20240508,180400,284142090,5310,5310,5310,5310,0
|
|
20240508,180300,284142090,5310,5310,5310,5310,0
|
|
20240508,180200,284142090,5310,5310,5310,5310,0
|
|
20240508,180100,284142090,5310,5310,5310,5310,0
|
|
20240508,180000,284142090,5310,5310,5310,5310,0
|
|
20240508,175900,284142090,5310,5310,5310,5310,0
|
|
20240508,175800,284142090,5310,5310,5310,5310,0
|
|
20240508,175700,284142090,5310,5310,5310,5310,0
|
|
20240508,175600,284142090,5310,5310,5310,5310,0
|
|
20240508,175500,284142090,5310,5310,5310,5310,0
|
|
20240508,175400,284142090,5310,5310,5310,5310,0
|
|
20240508,175300,284142090,5310,5310,5310,5310,0
|
|
20240508,175200,284142090,5310,5310,5310,5310,0
|
|
20240508,175100,284142090,5310,5310,5310,5310,0
|
|
20240508,175000,284142090,5310,5310,5310,5310,0
|
|
20240508,174900,284142090,5310,5310,5310,5310,0
|
|
20240508,174800,284142090,5310,5310,5310,5310,0
|
|
20240508,174700,284142090,5310,5310,5310,5310,0
|
|
20240508,174600,284142090,5310,5310,5310,5310,0
|
|
20240508,174500,284142090,5310,5310,5310,5310,1145
|
|
20240508,174400,284142090,5310,5310,5310,5310,0
|
|
20240508,174300,284142090,5310,5310,5310,5310,0
|
|
20240508,174200,284142090,5310,5310,5310,5310,0
|
|
20240508,174100,284142090,5310,5310,5310,5310,0
|
|
20240508,174000,284142090,5310,5310,5310,5310,0
|
|
20240508,173900,284142090,5310,5310,5310,5310,0
|
|
20240508,173800,284142090,5310,5310,5310,5310,0
|
|
20240508,173700,284142090,5310,5310,5310,5310,0
|
|
20240508,173600,284142090,5310,5310,5310,5310,0
|
|
20240508,173500,284142090,5310,5310,5310,5310,0
|
|
20240508,173400,284142090,5310,5310,5310,5310,0
|
|
20240508,173300,284142090,5310,5310,5310,5310,0
|
|
20240508,173200,284142090,5310,5310,5310,5310,0
|
|
20240508,173100,284142090,5310,5310,5310,5310,0
|
|
20240508,173000,284142090,5310,5310,5310,5310,0
|
|
20240508,172900,284142090,5310,5310,5310,5310,0
|
|
20240508,172800,284142090,5310,5310,5310,5310,0
|
|
20240508,172700,284142090,5310,5310,5310,5310,0
|
|
20240508,172600,284142090,5310,5310,5310,5310,0
|
|
20240508,172500,284142090,5310,5310,5310,5310,0
|
|
20240508,172400,284142090,5310,5310,5310,5310,0
|
|
20240508,172300,284142090,5310,5310,5310,5310,0
|
|
20240508,172200,284142090,5310,5310,5310,5310,0
|
|
20240508,172100,284142090,5310,5310,5310,5310,0
|
|
20240508,172000,284142090,5310,5310,5310,5310,0
|
|
20240508,171900,284142090,5310,5310,5310,5310,0
|
|
20240508,171800,284142090,5310,5310,5310,5310,0
|
|
20240508,171700,284142090,5310,5310,5310,5310,0
|
|
20240508,171600,284142090,5310,5310,5310,5310,0
|
|
20240508,171500,284142090,5310,5310,5310,5310,1145
|
|
20240508,171400,284142090,5310,5310,5310,5310,0
|
|
20240508,171300,284142090,5310,5310,5310,5310,0
|
|
20240508,171200,284142090,5310,5310,5310,5310,0
|
|
20240508,171100,284142090,5310,5310,5310,5310,0
|
|
20240508,171000,284142090,5310,5310,5310,5310,0
|
|
20240508,170900,284142090,5310,5310,5310,5310,0
|
|
20240508,170800,284142090,5310,5310,5310,5310,0
|
|
20240508,170700,284142090,5310,5310,5310,5310,0
|
|
20240508,170600,284142090,5310,5310,5310,5310,0
|
|
20240508,170500,284142090,5310,5310,5310,5310,0
|
|
20240508,170400,284142090,5310,5310,5310,5310,0
|
|
20240508,170300,284142090,5310,5310,5310,5310,0
|
|
20240508,170200,284142090,5310,5310,5310,5310,0
|
|
20240508,170100,284142090,5310,5310,5310,5310,0
|
|
20240508,170000,284142090,5310,5310,5310,5310,0
|
|
20240508,165900,284142090,5310,5310,5310,5310,0
|
|
20240508,165800,284142090,5310,5310,5310,5310,0
|
|
20240508,165700,284142090,5310,5310,5310,5310,0
|
|
20240508,165600,284142090,5310,5310,5310,5310,0
|
|
20240508,165500,284142090,5310,5310,5310,5310,0
|
|
20240508,165400,284142090,5310,5310,5310,5310,0
|
|
20240508,165300,284142090,5310,5310,5310,5310,0
|
|
20240508,165200,284142090,5310,5310,5310,5310,0
|
|
20240508,165100,284142090,5310,5310,5310,5310,0
|
|
20240508,165000,284142090,5310,5310,5310,5310,0
|
|
20240508,164900,284142090,5310,5310,5310,5310,0
|
|
20240508,164800,284142090,5310,5310,5310,5310,0
|
|
20240508,164700,284142090,5310,5310,5310,5310,0
|
|
20240508,164600,284142090,5310,5310,5310,5310,0
|
|
20240508,164500,284142090,5310,5310,5310,5310,1145
|
|
20240508,164400,284142090,5310,5310,5310,5310,0
|
|
20240508,164300,284142090,5310,5310,5310,5310,0
|
|
20240508,164200,284142090,5310,5310,5310,5310,0
|
|
20240508,164100,284142090,5310,5310,5310,5310,0
|
|
20240508,164000,284142090,5310,5310,5310,5310,0
|
|
20240508,163900,284142090,5310,5310,5310,5310,0
|
|
20240508,163800,284142090,5310,5310,5310,5310,0
|
|
20240508,163700,284142090,5310,5310,5310,5310,0
|
|
20240508,163600,284142090,5310,5310,5310,5310,0
|
|
20240508,163500,284142090,5310,5310,5310,5310,0
|
|
20240508,163400,284142090,5310,5310,5310,5310,0
|
|
20240508,163300,284142090,5310,5310,5310,5310,0
|
|
20240508,163200,284142090,5310,5310,5310,5310,0
|
|
20240508,163100,284142090,5310,5310,5310,5310,0
|
|
20240508,163000,284142090,5310,5310,5310,5310,0
|
|
20240508,162900,284142090,5310,5310,5310,5310,0
|
|
20240508,162800,284142090,5310,5310,5310,5310,0
|
|
20240508,162700,284142090,5310,5310,5310,5310,0
|
|
20240508,162600,284142090,5310,5310,5310,5310,0
|
|
20240508,162500,284142090,5310,5310,5310,5310,0
|
|
20240508,162400,284142090,5310,5310,5310,5310,0
|
|
20240508,162300,284142090,5310,5310,5310,5310,0
|
|
20240508,162200,284142090,5310,5310,5310,5310,0
|
|
20240508,162100,284142090,5310,5310,5310,5310,0
|
|
20240508,162000,284142090,5310,5310,5310,5310,0
|
|
20240508,161900,284142090,5310,5310,5310,5310,0
|
|
20240508,161800,284142090,5310,5310,5310,5310,0
|
|
20240508,161700,284142090,5310,5310,5310,5310,0
|
|
20240508,161600,284142090,5310,5310,5310,5310,0
|
|
20240508,161500,284142090,5310,5310,5310,5310,1145
|
|
20240508,161400,284142090,5310,5310,5310,5310,0
|
|
20240508,161300,284142090,5310,5310,5310,5310,0
|
|
20240508,161200,284142090,5310,5310,5310,5310,0
|
|
20240508,161100,284142090,5310,5310,5310,5310,0
|
|
20240508,161000,284142090,5310,5310,5310,5310,0
|
|
20240508,160900,284142090,5310,5310,5310,5310,0
|
|
20240508,160800,284142090,5310,5310,5310,5310,0
|
|
20240508,160700,284142090,5310,5310,5310,5310,0
|
|
20240508,160600,284142090,5310,5310,5310,5310,0
|
|
20240508,160500,284142090,5310,5310,5310,5310,0
|
|
20240508,160400,284142090,5310,5310,5310,5310,0
|
|
20240508,160300,284142090,5310,5310,5310,5310,0
|
|
20240508,160200,284142090,5310,5310,5310,5310,0
|
|
20240508,160100,284142090,5310,5310,5310,5310,0
|
|
20240508,160000,284142090,5310,5310,5310,5310,0
|
|
20240508,155900,284142090,5310,5310,5310,5310,0
|
|
20240508,155800,284142090,5310,5310,5310,5310,0
|
|
20240508,155700,284142090,5310,5310,5310,5310,0
|
|
20240508,155600,284142090,5310,5310,5310,5310,0
|
|
20240508,155500,284142090,5310,5310,5310,5310,0
|
|
20240508,155400,284142090,5310,5310,5310,5310,0
|
|
20240508,155300,284142090,5310,5310,5310,5310,0
|
|
20240508,155200,284142090,5310,5310,5310,5310,0
|
|
20240508,155100,284142090,5310,5310,5310,5310,0
|
|
20240508,155000,284142090,5310,5310,5310,5310,0
|
|
20240508,154900,284142090,5310,5310,5310,5310,0
|
|
20240508,154800,284142090,5310,5310,5310,5310,0
|
|
20240508,154700,284142090,5310,5310,5310,5310,0
|
|
20240508,154600,284142090,5310,5310,5310,5310,0
|
|
20240508,154500,284142090,5310,5310,5310,5310,1145
|
|
20240508,154400,284142090,5310,5310,5310,5310,0
|
|
20240508,154300,284142090,5310,5310,5310,5310,0
|
|
20240508,154200,284142090,5310,5310,5310,5310,0
|
|
20240508,154100,284142090,5310,5310,5310,5310,0
|
|
20240508,154000,284142090,5310,5310,5310,5310,0
|
|
20240508,153900,284142090,5310,5310,5310,5310,0
|
|
20240508,153800,284142090,5310,5310,5310,5310,0
|
|
20240508,153700,284142090,5310,5310,5310,5310,0
|
|
20240508,153600,284142090,5310,5310,5310,5310,0
|
|
20240508,153500,284142090,5310,5310,5310,5310,0
|
|
20240508,153400,284142090,5310,5310,5310,5310,0
|
|
20240508,153300,284142090,5310,5310,5310,5310,0
|
|
20240508,153200,284142090,5310,5310,5310,5310,0
|
|
20240508,153100,284142090,5310,5310,5310,5310,0
|
|
20240508,153000,284142090,5310,5310,5310,5310,1145
|
|
20240508,152900,278062140,5310,5310,5310,5310,0
|
|
20240508,152800,278062140,5310,5310,5310,5310,0
|
|
20240508,152700,278062140,5310,5310,5310,5310,0
|
|
20240508,152600,278062140,5310,5310,5310,5310,0
|
|
20240508,152500,278062140,5310,5310,5310,5310,0
|
|
20240508,152400,278062140,5310,5310,5310,5310,0
|
|
20240508,152300,278062140,5310,5310,5310,5310,0
|
|
20240508,152200,278062140,5310,5310,5310,5310,0
|
|
20240508,152100,278062140,5310,5310,5310,5310,0
|
|
20240508,152000,278062140,5310,5310,5310,5310,0
|
|
20240508,151900,278062140,5310,5280,5310,5280,25
|
|
20240508,151800,277930010,5310,5310,5310,5310,0
|
|
20240508,151700,277930010,5310,5280,5310,5280,21
|
|
20240508,151600,277819060,5310,5280,5310,5280,21
|
|
20240508,151500,277708150,5310,5310,5310,5310,0
|
|
20240508,151400,277708150,5310,5310,5310,5310,0
|
|
20240508,151300,277708150,5310,5310,5310,5310,0
|
|
20240508,151200,277708150,5310,5300,5310,5300,8
|
|
20240508,151100,277665700,5310,5310,5310,5310,0
|
|
20240508,151000,277665700,5310,5310,5310,5310,1
|
|
20240508,150900,277660390,5280,5300,5310,5280,40
|
|
20240508,150800,277449080,5310,5310,5310,5310,0
|
|
20240508,150700,277449080,5310,5310,5310,5310,0
|
|
20240508,150600,277449080,5310,5310,5310,5310,0
|
|
20240508,150500,277449080,5310,5310,5310,5310,0
|
|
20240508,150400,277449080,5310,5310,5310,5310,3
|
|
20240508,150300,277433150,5310,5310,5310,5310,20
|
|
20240508,150200,277326950,5310,5310,5310,5310,20
|
|
20240508,150100,277220750,5310,5300,5310,5300,100
|
|
20240508,150000,276689880,5300,5300,5300,5300,9
|
|
20240508,145900,276642180,5300,5300,5300,5300,0
|
|
20240508,145800,276642180,5300,5300,5300,5300,144
|
|
20240508,145700,275878980,5300,5300,5300,5270,1022
|
|
20240508,145600,270478680,5310,5310,5310,5310,0
|
|
20240508,145500,270478680,5310,5310,5310,5310,15
|
|
20240508,145400,270399030,5310,5310,5310,5310,0
|
|
20240508,145300,270399030,5310,5310,5310,5310,0
|
|
20240508,145200,270399030,5310,5310,5310,5310,0
|
|
20240508,145100,270399030,5310,5310,5310,5310,10
|
|
20240508,145000,270345930,5320,5320,5320,5320,0
|
|
20240508,144900,270345930,5320,5320,5320,5320,0
|
|
20240508,144800,270345930,5320,5320,5320,5320,22
|
|
20240508,144700,270228890,5320,5310,5320,5300,301
|
|
20240508,144600,268633370,5320,5320,5320,5320,0
|
|
20240508,144500,268633370,5320,5320,5320,5320,0
|
|
20240508,144400,268633370,5320,5320,5320,5320,0
|
|
20240508,144300,268633370,5320,5320,5320,5320,312
|
|
20240508,144200,266973530,5320,5320,5320,5320,13
|
|
20240508,144100,266904370,5320,5320,5320,5320,0
|
|
20240508,144000,266904370,5320,5320,5320,5320,0
|
|
20240508,143900,266904370,5320,5320,5320,5320,0
|
|
20240508,143800,266904370,5320,5320,5320,5320,0
|
|
20240508,143700,266904370,5320,5320,5320,5320,0
|
|
20240508,143600,266904370,5320,5320,5320,5320,0
|
|
20240508,143500,266904370,5320,5320,5320,5320,0
|
|
20240508,143400,266904370,5320,5320,5320,5320,0
|
|
20240508,143300,266904370,5320,5320,5320,5320,0
|
|
20240508,143200,266904370,5320,5320,5320,5320,0
|
|
20240508,143100,266904370,5320,5320,5320,5320,0
|
|
20240508,143000,266904370,5320,5320,5320,5320,0
|
|
20240508,142900,266904370,5320,5310,5320,5310,300
|
|
20240508,142800,265309820,5310,5310,5310,5310,0
|
|
20240508,142700,265309820,5310,5310,5310,5310,11
|
|
20240508,142600,265251410,5300,5300,5300,5300,164
|
|
20240508,142500,264382210,5310,5300,5310,5300,450
|
|
20240508,142400,261997190,5310,5310,5310,5310,0
|
|
20240508,142300,261997190,5310,5310,5310,5310,7
|
|
20240508,142200,261960020,5320,5320,5320,5320,0
|
|
20240508,142100,261960020,5320,5320,5320,5320,0
|
|
20240508,142000,261960020,5320,5320,5320,5320,0
|
|
20240508,141900,261960020,5320,5320,5320,5320,0
|
|
20240508,141800,261960020,5320,5320,5320,5320,0
|
|
20240508,141700,261960020,5320,5320,5320,5320,0
|
|
20240508,141600,261960020,5320,5320,5320,5320,0
|
|
20240508,141500,261960020,5320,5320,5320,5320,101
|
|
20240508,141400,261422700,5300,5300,5300,5300,18
|
|
20240508,141300,261327300,5330,5330,5330,5330,0
|
|
20240508,141200,261327300,5330,5320,5330,5320,10
|
|
20240508,141100,261274090,5330,5330,5330,5330,0
|
|
20240508,141000,261274090,5330,5320,5330,5320,384
|
|
20240508,140900,259231140,5320,5300,5320,5300,1192
|
|
20240508,140800,252911090,5300,5290,5300,5290,6
|
|
20240508,140700,252879340,5300,5300,5300,5300,0
|
|
20240508,140600,252879340,5300,5300,5300,5300,0
|
|
20240508,140500,252879340,5300,5290,5300,5290,97
|
|
20240508,140400,252366200,5300,5300,5300,5300,0
|
|
20240508,140300,252366200,5300,5280,5300,5280,478
|
|
20240508,140200,249837680,5280,5280,5280,5280,0
|
|
20240508,140100,249837680,5280,5280,5280,5280,0
|
|
20240508,140000,249837680,5280,5280,5280,5280,1
|
|
20240508,135900,249832400,5270,5270,5270,5270,6
|
|
20240508,135800,249800780,5290,5290,5290,5290,0
|
|
20240508,135700,249800780,5290,5270,5290,5270,6
|
|
20240508,135600,249769140,5290,5290,5290,5290,0
|
|
20240508,135500,249769140,5290,5280,5290,5270,608
|
|
20240508,135400,246558940,5290,5280,5290,5280,151
|
|
20240508,135300,245760910,5280,5280,5280,5280,5
|
|
20240508,135200,245734510,5290,5290,5290,5290,20
|
|
20240508,135100,245628710,5290,5280,5290,5280,8
|
|
20240508,135000,245586450,5290,5290,5290,5290,1
|
|
20240508,134900,245581160,5290,5280,5290,5280,7
|
|
20240508,134800,245544190,5290,5290,5290,5290,0
|
|
20240508,134700,245544190,5290,5290,5290,5290,1
|
|
20240508,134600,245538900,5280,5290,5290,5280,317
|
|
20240508,134500,243862020,5290,5290,5290,5290,0
|
|
20240508,134400,243862020,5290,5280,5290,5280,6
|
|
20240508,134300,243830330,5290,5290,5290,5290,0
|
|
20240508,134200,243830330,5290,5280,5290,5280,7
|
|
20240508,134100,243793360,5290,5290,5290,5290,2
|
|
20240508,134000,243782780,5280,5290,5290,5280,305
|
|
20240508,133900,242169380,5290,5290,5290,5290,0
|
|
20240508,133800,242169380,5290,5280,5290,5280,7
|
|
20240508,133700,242132410,5290,5290,5290,5290,0
|
|
20240508,133600,242132410,5290,5290,5290,5290,1
|
|
20240508,133500,242127120,5280,5280,5280,5280,5
|
|
20240508,133400,242100720,5290,5290,5290,5290,1
|
|
20240508,133300,242095430,5280,5290,5290,5280,49
|
|
20240508,133200,241836270,5300,5300,5300,5300,0
|
|
20240508,133100,241836270,5300,5290,5300,5290,7
|
|
20240508,133000,241799230,5300,5300,5300,5300,0
|
|
20240508,132900,241799230,5300,5280,5300,5280,6
|
|
20240508,132800,241767530,5300,5300,5300,5300,500
|
|
20240508,132700,239117530,5300,5280,5300,5280,6
|
|
20240508,132600,239085830,5300,5300,5300,5300,5
|
|
20240508,132500,239059330,5300,5300,5300,5300,0
|
|
20240508,132400,239059330,5300,5300,5300,5270,8
|
|
20240508,132300,239017110,5270,5270,5270,5270,0
|
|
20240508,132200,239017110,5270,5270,5270,5270,5
|
|
20240508,132100,238990760,5270,5270,5270,5270,0
|
|
20240508,132000,238990760,5270,5270,5270,5270,6
|
|
20240508,131900,238959140,5300,5300,5300,5300,0
|
|
20240508,131800,238959140,5300,5290,5300,5260,592
|
|
20240508,131700,235821940,5290,5290,5290,5290,6
|
|
20240508,131600,235790200,5290,5240,5290,5240,5288
|
|
20240508,131500,207913650,5260,5260,5260,5260,0
|
|
20240508,131400,207913650,5260,5260,5260,5260,1
|
|
20240508,131300,207908390,5230,5230,5230,5230,6
|
|
20240508,131200,207877010,5230,5230,5230,5230,0
|
|
20240508,131100,207877010,5230,5240,5240,5230,383
|
|
20240508,131000,205870140,5240,5240,5240,5240,0
|
|
20240508,130900,205870140,5240,5240,5240,5240,5
|
|
20240508,130800,205843940,5260,5260,5260,5260,1
|
|
20240508,130700,205838680,5240,5240,5240,5240,6
|
|
20240508,130600,205807240,5260,5260,5260,5260,1
|
|
20240508,130500,205801980,5240,5240,5240,5240,30
|
|
20240508,130400,205644780,5260,5260,5260,5260,0
|
|
20240508,130300,205644780,5260,5260,5260,5260,0
|
|
20240508,130200,205644780,5260,5260,5260,5260,1
|
|
20240508,130100,205639520,5270,5270,5270,5270,1
|
|
20240508,130000,205634250,5260,5260,5260,5260,5
|
|
20240508,125900,205607950,5270,5260,5270,5260,102
|
|
20240508,125800,205071420,5270,5260,5270,5260,15
|
|
20240508,125700,204992500,5260,5260,5260,5260,0
|
|
20240508,125600,204992500,5260,5240,5260,5240,7
|
|
20240508,125500,204955800,5260,5260,5260,5260,0
|
|
20240508,125400,204955800,5260,5240,5260,5240,6
|
|
20240508,125300,204924340,5270,5270,5270,5270,0
|
|
20240508,125200,204924340,5270,5240,5270,5240,6
|
|
20240508,125100,204892870,5270,5270,5270,5270,0
|
|
20240508,125000,204892870,5270,5270,5270,5270,10
|
|
20240508,124900,204840170,5270,5240,5270,5240,7
|
|
20240508,124800,204803460,5270,5270,5270,5270,0
|
|
20240508,124700,204803460,5270,5240,5270,5240,6
|
|
20240508,124600,204771990,5270,5270,5270,5270,0
|
|
20240508,124500,204771990,5270,5240,5270,5240,7
|
|
20240508,124400,204735280,5270,5270,5270,5270,1
|
|
20240508,124300,204730010,5240,5240,5240,5240,5
|
|
20240508,124200,204703810,5270,5250,5270,5250,20
|
|
20240508,124100,204598790,5270,5250,5270,5250,18
|
|
20240508,124000,204504030,5270,5270,5270,5270,114
|
|
20240508,123900,203903250,5270,5270,5270,5270,0
|
|
20240508,123800,203903250,5270,5250,5270,5250,7
|
|
20240508,123700,203866480,5270,5270,5270,5270,0
|
|
20240508,123600,203866480,5270,5250,5270,5250,6
|
|
20240508,123500,203834960,5270,5270,5270,5270,1
|
|
20240508,123400,203829690,5250,5270,5270,5250,25
|
|
20240508,123300,203698040,5270,5270,5270,5270,0
|
|
20240508,123200,203698040,5270,5270,5270,5250,17
|
|
20240508,123100,203608570,5270,5270,5270,5270,0
|
|
20240508,123000,203608570,5270,5250,5270,5250,8
|
|
20240508,122900,203566530,5250,5250,5250,5250,0
|
|
20240508,122800,203566530,5250,5250,5250,5250,2
|
|
20240508,122700,203556030,5250,5250,5250,5250,4
|
|
20240508,122600,203535030,5260,5260,5260,5260,1
|
|
20240508,122500,203529770,5220,5260,5260,5220,7
|
|
20240508,122400,203493150,5260,5260,5260,5260,0
|
|
20240508,122300,203493150,5260,5220,5260,5220,6
|
|
20240508,122200,203461790,5260,5260,5260,5260,1
|
|
20240508,122100,203456530,5220,5250,5260,5220,167
|
|
20240508,122000,202583040,5260,5260,5260,5250,485
|
|
20240508,121900,200032660,5260,5260,5260,5260,5
|
|
20240508,121800,200006360,5270,5270,5270,5270,1
|
|
20240508,121700,200001090,5260,5260,5260,5260,0
|
|
20240508,121600,200001090,5260,5260,5260,5260,5
|
|
20240508,121500,199974790,5270,5260,5270,5260,396
|
|
20240508,121400,197891820,5250,5250,5250,5250,6
|
|
20240508,121300,197860320,5260,5260,5260,5260,1
|
|
20240508,121200,197855060,5250,5260,5260,5250,6
|
|
20240508,121100,197823550,5250,5250,5250,5250,0
|
|
20240508,121000,197823550,5250,5250,5250,5250,6
|
|
20240508,120900,197792050,5260,5260,5260,5260,0
|
|
20240508,120800,197792050,5260,5250,5260,5250,6
|
|
20240508,120700,197760540,5260,5260,5260,5260,0
|
|
20240508,120600,197760540,5260,5260,5260,5260,1
|
|
20240508,120500,197755280,5250,5250,5260,5250,2128
|
|
20240508,120400,186583220,5230,5230,5230,5230,0
|
|
20240508,120300,186583220,5230,5250,5250,5230,7
|
|
20240508,120200,186546590,5230,5230,5230,5230,0
|
|
20240508,120100,186546590,5230,5230,5230,5230,5
|
|
20240508,120000,186520440,5250,5250,5250,5250,0
|
|
20240508,115900,186520440,5250,5220,5250,5220,6
|
|
20240508,115800,186489090,5250,5250,5250,5250,0
|
|
20240508,115700,186489090,5250,5220,5250,5220,24
|
|
20240508,115600,186363750,5250,5250,5250,5250,0
|
|
20240508,115500,186363750,5250,5250,5250,5250,1
|
|
20240508,115400,186358500,5220,5220,5220,5220,5
|
|
20240508,115300,186332400,5260,5260,5260,5220,8
|
|
20240508,115200,186290560,5230,5240,5260,5230,107
|
|
20240508,115100,185729920,5240,5240,5240,5240,1
|
|
20240508,115000,185724680,5220,5240,5240,5220,6
|
|
20240508,114900,185693340,5220,5220,5220,5220,0
|
|
20240508,114800,185693340,5220,5220,5220,5220,5
|
|
20240508,114700,185667240,5220,5220,5220,5220,0
|
|
20240508,114600,185667240,5220,5240,5240,5220,8
|
|
20240508,114500,185625440,5240,5240,5240,5240,0
|
|
20240508,114400,185625440,5240,5220,5240,5220,30
|
|
20240508,114300,185468340,5240,5240,5240,5240,0
|
|
20240508,114200,185468340,5240,5240,5240,5240,0
|
|
20240508,114100,185468340,5240,5240,5240,5220,8
|
|
20240508,114000,185426520,5220,5240,5240,5220,38
|
|
20240508,113900,185228120,5220,5220,5220,5220,6
|
|
20240508,113800,185196800,5230,5230,5230,5230,4
|
|
20240508,113700,185175880,5230,5230,5230,5230,1
|
|
20240508,113600,185170650,5240,5240,5240,5240,0
|
|
20240508,113500,185170650,5240,5220,5240,5220,8
|
|
20240508,113400,185128850,5240,5230,5240,5230,515
|
|
20240508,113300,182435380,5230,5230,5230,5230,34
|
|
20240508,113200,182257560,5230,5230,5230,5230,0
|
|
20240508,113100,182257560,5230,5230,5230,5230,0
|
|
20240508,113000,182257560,5230,5230,5230,5230,5
|
|
20240508,112900,182231410,5240,5240,5240,5240,1
|
|
20240508,112800,182226170,5230,5230,5230,5230,6
|
|
20240508,112700,182194790,5230,5230,5230,5230,0
|
|
20240508,112600,182194790,5230,5230,5230,5230,5
|
|
20240508,112500,182168640,5230,5230,5230,5230,0
|
|
20240508,112400,182168640,5230,5230,5230,5230,5
|
|
20240508,112300,182142490,5250,5250,5250,5250,1
|
|
20240508,112200,182137240,5230,5230,5230,5230,6
|
|
20240508,112100,182105860,5230,5230,5230,5230,0
|
|
20240508,112000,182105860,5230,5230,5230,5230,0
|
|
20240508,111900,182105860,5230,5250,5250,5230,6
|
|
20240508,111800,182074460,5230,5230,5230,5230,0
|
|
20240508,111700,182074460,5230,5230,5230,5230,6
|
|
20240508,111600,182043080,5250,5250,5250,5250,0
|
|
20240508,111500,182043080,5250,5230,5250,5230,6
|
|
20240508,111400,182011680,5250,5250,5250,5250,1
|
|
20240508,111300,182006430,5230,5230,5230,5230,5
|
|
20240508,111200,181980280,5250,5250,5250,5250,0
|
|
20240508,111100,181980280,5250,5250,5250,5230,1208
|
|
20240508,111000,175662400,5230,5250,5250,5230,6000
|
|
20240508,110900,144264810,5240,5240,5240,5240,0
|
|
20240508,110800,144264810,5240,5240,5240,5240,5
|
|
20240508,110700,144238610,5260,5260,5260,5260,0
|
|
20240508,110600,144238610,5260,5240,5260,5240,42
|
|
20240508,110500,144018350,5260,5260,5260,5260,0
|
|
20240508,110400,144018350,5260,5260,5260,5260,0
|
|
20240508,110300,144018350,5260,5260,5260,5260,0
|
|
20240508,110200,144018350,5260,5260,5260,5260,0
|
|
20240508,110100,144018350,5260,5260,5260,5260,0
|
|
20240508,110000,144018350,5260,5260,5260,5260,0
|
|
20240508,105900,144018350,5260,5260,5260,5260,0
|
|
20240508,105800,144018350,5260,5260,5260,5260,0
|
|
20240508,105700,144018350,5260,5260,5260,5260,0
|
|
20240508,105600,144018350,5260,5260,5260,5260,0
|
|
20240508,105500,144018350,5260,5260,5260,5260,0
|
|
20240508,105400,144018350,5260,5260,5260,5260,2
|
|
20240508,105300,144007830,5250,5260,5260,5250,511
|
|
20240508,105200,141325060,5260,5260,5260,5260,0
|
|
20240508,105100,141325060,5260,5260,5260,5260,7
|
|
20240508,105000,141288240,5270,5270,5270,5270,0
|
|
20240508,104900,141288240,5270,5270,5270,5270,0
|
|
20240508,104800,141288240,5270,5270,5270,5270,0
|
|
20240508,104700,141288240,5270,5270,5270,5270,0
|
|
20240508,104600,141288240,5270,5270,5270,5270,0
|
|
20240508,104500,141288240,5270,5270,5270,5270,4
|
|
20240508,104400,141267160,5270,5270,5270,5270,0
|
|
20240508,104300,141267160,5270,5270,5270,5270,0
|
|
20240508,104200,141267160,5270,5270,5270,5270,0
|
|
20240508,104100,141267160,5270,5270,5270,5270,0
|
|
20240508,104000,141267160,5270,5260,5270,5260,13
|
|
20240508,103900,141198770,5250,5250,5250,5250,0
|
|
20240508,103800,141198770,5250,5250,5250,5250,0
|
|
20240508,103700,141198770,5250,5250,5250,5250,0
|
|
20240508,103600,141198770,5250,5250,5250,5250,0
|
|
20240508,103500,141198770,5250,5250,5250,5250,0
|
|
20240508,103400,141198770,5250,5250,5250,5250,128
|
|
20240508,103300,140526770,5250,5250,5250,5250,0
|
|
20240508,103200,140526770,5250,5250,5250,5250,399
|
|
20240508,103100,138432020,5260,5260,5260,5260,0
|
|
20240508,103000,138432020,5260,5250,5260,5250,31
|
|
20240508,102900,138269260,5250,5250,5250,5250,13
|
|
20240508,102800,138201010,5260,5260,5260,5260,0
|
|
20240508,102700,138201010,5260,5260,5260,5260,0
|
|
20240508,102600,138201010,5260,5260,5260,5260,1
|
|
20240508,102500,138195750,5260,5260,5260,5260,0
|
|
20240508,102400,138195750,5260,5260,5260,5260,0
|
|
20240508,102300,138195750,5260,5260,5260,5260,264
|
|
20240508,102200,136807110,5260,5260,5260,5260,19
|
|
20240508,102100,136707170,5250,5250,5250,5250,7
|
|
20240508,102000,136670420,5260,5250,5260,5250,127
|
|
20240508,101900,136003660,5240,5260,5260,5240,609
|
|
20240508,101800,132812320,5260,5260,5260,5260,0
|
|
20240508,101700,132812320,5260,5260,5260,5260,0
|
|
20240508,101600,132812320,5260,5250,5260,5250,9
|
|
20240508,101500,132765060,5250,5250,5250,5250,270
|
|
20240508,101400,131347560,5250,5250,5250,5250,0
|
|
20240508,101300,131347560,5250,5250,5250,5250,0
|
|
20240508,101200,131347560,5250,5250,5250,5250,0
|
|
20240508,101100,131347560,5250,5250,5250,5250,0
|
|
20240508,101000,131347560,5250,5250,5250,5250,0
|
|
20240508,100900,131347560,5250,5250,5250,5250,0
|
|
20240508,100800,131347560,5250,5250,5250,5250,0
|
|
20240508,100700,131347560,5250,5260,5260,5220,17461
|
|
20240508,100600,39884640,5270,5270,5270,5270,0
|
|
20240508,100500,39884640,5270,5260,5270,5260,6
|
|
20240508,100400,39853060,5270,5270,5270,5270,0
|
|
20240508,100300,39853060,5270,5270,5270,5260,17
|
|
20240508,100200,39763610,5270,5270,5270,5270,0
|
|
20240508,100100,39763610,5270,5270,5270,5270,0
|
|
20240508,100000,39763610,5270,5270,5270,5270,2
|
|
20240508,095900,39753070,5270,5270,5270,5270,180
|
|
20240508,095800,38804470,5260,5260,5260,5260,0
|
|
20240508,095700,38804470,5260,5260,5260,5260,0
|
|
20240508,095600,38804470,5260,5260,5260,5260,4
|
|
20240508,095500,38783430,5270,5270,5270,5270,2
|
|
20240508,095400,38772890,5270,5270,5270,5270,0
|
|
20240508,095300,38772890,5270,5270,5270,5270,2
|
|
20240508,095200,38762350,5270,5270,5270,5270,100
|
|
20240508,095100,38235350,5270,5270,5270,5270,10
|
|
20240508,095000,38182650,5270,5250,5270,5250,41
|
|
20240508,094900,37967380,5250,5250,5250,5250,6
|
|
20240508,094800,37935880,5270,5250,5270,5250,23
|
|
20240508,094700,37814870,5280,5280,5280,5280,0
|
|
20240508,094600,37814870,5280,5280,5280,5280,0
|
|
20240508,094500,37814870,5280,5280,5280,5280,2
|
|
20240508,094400,37804310,5260,5260,5260,5260,50
|
|
20240508,094300,37541310,5270,5250,5270,5250,887
|
|
20240508,094200,32878110,5250,5240,5250,5240,351
|
|
20240508,094100,31038850,5250,5250,5250,5250,0
|
|
20240508,094000,31038850,5250,5250,5250,5250,0
|
|
20240508,093900,31038850,5250,5250,5250,5250,3
|
|
20240508,093800,31023100,5240,5240,5240,5240,213
|
|
20240508,093700,29906980,5240,5240,5240,5240,127
|
|
20240508,093600,29241500,5240,5240,5240,5240,202
|
|
20240508,093500,28183020,5260,5260,5260,5260,0
|
|
20240508,093400,28183020,5260,5260,5260,5260,0
|
|
20240508,093300,28183020,5260,5260,5260,5260,0
|
|
20240508,093200,28183020,5260,5260,5260,5260,0
|
|
20240508,093100,28183020,5260,5260,5260,5260,0
|
|
20240508,093000,28183020,5260,5260,5260,5260,0
|
|
20240508,092900,28183020,5260,5260,5260,5260,0
|
|
20240508,092800,28183020,5260,5260,5260,5260,0
|
|
20240508,092700,28183020,5260,5250,5260,5250,3
|
|
20240508,092600,28167260,5240,5250,5260,5240,210
|
|
20240508,092500,27066720,5250,5250,5250,5250,0
|
|
20240508,092400,27066720,5250,5250,5250,5250,0
|
|
20240508,092300,27066720,5250,5250,5250,5250,0
|
|
20240508,092200,27066720,5250,5240,5250,5240,496
|
|
20240508,092100,24466730,5240,5230,5240,5230,2
|
|
20240508,092000,24456260,5240,5240,5240,5240,0
|
|
20240508,091900,24456260,5240,5240,5240,5240,0
|
|
20240508,091800,24456260,5240,5240,5240,5240,100
|
|
20240508,091700,23932260,5240,5240,5240,5240,0
|
|
20240508,091600,23932260,5240,5240,5240,5240,1
|
|
20240508,091500,23927020,5240,5240,5240,5240,0
|
|
20240508,091400,23927020,5240,5240,5240,5240,195
|
|
20240508,091300,22905220,5240,5240,5240,5240,0
|
|
20240508,091200,22905220,5240,5240,5240,5240,0
|
|
20240508,091100,22905220,5240,5240,5240,5240,0
|
|
20240508,091000,22905220,5240,5210,5240,5210,4
|
|
20240508,090900,22884320,5240,5210,5240,5210,3
|
|
20240508,090800,22868640,5200,5210,5220,5200,716
|
|
20240508,090700,19131150,5200,5200,5200,5200,4
|
|
20240508,090600,19110350,5200,5220,5220,5200,2
|
|
20240508,090500,19099930,5200,5200,5200,5200,2
|
|
20240508,090400,19089530,5200,5200,5220,5200,13
|
|
20240508,090300,19021730,5230,5200,5230,5200,15
|
|
20240508,090200,18943510,5200,5200,5200,5200,1
|
|
20240508,090100,18938310,5200,5200,5200,5200,4
|
|
20240508,090000,18917510,5210,5210,5210,5210,3631
|