648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,194500,162819670,5290,5290,5290,5290,1448
|
|
20240510,194400,162819670,5290,5290,5290,5290,0
|
|
20240510,194300,162819670,5290,5290,5290,5290,0
|
|
20240510,194200,162819670,5290,5290,5290,5290,0
|
|
20240510,194100,162819670,5290,5290,5290,5290,0
|
|
20240510,194000,162819670,5290,5290,5290,5290,0
|
|
20240510,193900,162819670,5290,5290,5290,5290,0
|
|
20240510,193800,162819670,5290,5290,5290,5290,0
|
|
20240510,193700,162819670,5290,5290,5290,5290,0
|
|
20240510,193600,162819670,5290,5290,5290,5290,0
|
|
20240510,193500,162819670,5290,5290,5290,5290,0
|
|
20240510,193400,162819670,5290,5290,5290,5290,0
|
|
20240510,193300,162819670,5290,5290,5290,5290,0
|
|
20240510,193200,162819670,5290,5290,5290,5290,0
|
|
20240510,193100,162819670,5290,5290,5290,5290,0
|
|
20240510,193000,162819670,5290,5290,5290,5290,0
|
|
20240510,192900,162819670,5290,5290,5290,5290,0
|
|
20240510,192800,162819670,5290,5290,5290,5290,0
|
|
20240510,192700,162819670,5290,5290,5290,5290,0
|
|
20240510,192600,162819670,5290,5290,5290,5290,0
|
|
20240510,192500,162819670,5290,5290,5290,5290,0
|
|
20240510,192400,162819670,5290,5290,5290,5290,0
|
|
20240510,192300,162819670,5290,5290,5290,5290,0
|
|
20240510,192200,162819670,5290,5290,5290,5290,0
|
|
20240510,192100,162819670,5290,5290,5290,5290,0
|
|
20240510,192000,162819670,5290,5290,5290,5290,0
|
|
20240510,191900,162819670,5290,5290,5290,5290,0
|
|
20240510,191800,162819670,5290,5290,5290,5290,0
|
|
20240510,191700,162819670,5290,5290,5290,5290,0
|
|
20240510,191600,162819670,5290,5290,5290,5290,0
|
|
20240510,191500,162819670,5290,5290,5290,5290,1448
|
|
20240510,191400,162819670,5290,5290,5290,5290,0
|
|
20240510,191300,162819670,5290,5290,5290,5290,0
|
|
20240510,191200,162819670,5290,5290,5290,5290,0
|
|
20240510,191100,162819670,5290,5290,5290,5290,0
|
|
20240510,191000,162819670,5290,5290,5290,5290,0
|
|
20240510,190900,162819670,5290,5290,5290,5290,0
|
|
20240510,190800,162819670,5290,5290,5290,5290,0
|
|
20240510,190700,162819670,5290,5290,5290,5290,0
|
|
20240510,190600,162819670,5290,5290,5290,5290,0
|
|
20240510,190500,162819670,5290,5290,5290,5290,0
|
|
20240510,190400,162819670,5290,5290,5290,5290,0
|
|
20240510,190300,162819670,5290,5290,5290,5290,0
|
|
20240510,190200,162819670,5290,5290,5290,5290,0
|
|
20240510,190100,162819670,5290,5290,5290,5290,0
|
|
20240510,190000,162819670,5290,5290,5290,5290,0
|
|
20240510,185900,162819670,5290,5290,5290,5290,0
|
|
20240510,185800,162819670,5290,5290,5290,5290,0
|
|
20240510,185700,162819670,5290,5290,5290,5290,0
|
|
20240510,185600,162819670,5290,5290,5290,5290,0
|
|
20240510,185500,162819670,5290,5290,5290,5290,0
|
|
20240510,185400,162819670,5290,5290,5290,5290,0
|
|
20240510,185300,162819670,5290,5290,5290,5290,0
|
|
20240510,185200,162819670,5290,5290,5290,5290,0
|
|
20240510,185100,162819670,5290,5290,5290,5290,0
|
|
20240510,185000,162819670,5290,5290,5290,5290,0
|
|
20240510,184900,162819670,5290,5290,5290,5290,0
|
|
20240510,184800,162819670,5290,5290,5290,5290,0
|
|
20240510,184700,162819670,5290,5290,5290,5290,0
|
|
20240510,184600,162819670,5290,5290,5290,5290,0
|
|
20240510,184500,162819670,5290,5290,5290,5290,1448
|
|
20240510,184400,162819670,5290,5290,5290,5290,0
|
|
20240510,184300,162819670,5290,5290,5290,5290,0
|
|
20240510,184200,162819670,5290,5290,5290,5290,0
|
|
20240510,184100,162819670,5290,5290,5290,5290,0
|
|
20240510,184000,162819670,5290,5290,5290,5290,0
|
|
20240510,183900,162819670,5290,5290,5290,5290,0
|
|
20240510,183800,162819670,5290,5290,5290,5290,0
|
|
20240510,183700,162819670,5290,5290,5290,5290,0
|
|
20240510,183600,162819670,5290,5290,5290,5290,0
|
|
20240510,183500,162819670,5290,5290,5290,5290,0
|
|
20240510,183400,162819670,5290,5290,5290,5290,0
|
|
20240510,183300,162819670,5290,5290,5290,5290,0
|
|
20240510,183200,162819670,5290,5290,5290,5290,0
|
|
20240510,183100,162819670,5290,5290,5290,5290,0
|
|
20240510,183000,162819670,5290,5290,5290,5290,0
|
|
20240510,182900,162819670,5290,5290,5290,5290,0
|
|
20240510,182800,162819670,5290,5290,5290,5290,0
|
|
20240510,182700,162819670,5290,5290,5290,5290,0
|
|
20240510,182600,162819670,5290,5290,5290,5290,0
|
|
20240510,182500,162819670,5290,5290,5290,5290,0
|
|
20240510,182400,162819670,5290,5290,5290,5290,0
|
|
20240510,182300,162819670,5290,5290,5290,5290,0
|
|
20240510,182200,162819670,5290,5290,5290,5290,0
|
|
20240510,182100,162819670,5290,5290,5290,5290,0
|
|
20240510,182000,162819670,5290,5290,5290,5290,0
|
|
20240510,181900,162819670,5290,5290,5290,5290,0
|
|
20240510,181800,162819670,5290,5290,5290,5290,0
|
|
20240510,181700,162819670,5290,5290,5290,5290,0
|
|
20240510,181600,162819670,5290,5290,5290,5290,0
|
|
20240510,181500,162819670,5290,5290,5290,5290,1448
|
|
20240510,181400,162819670,5290,5290,5290,5290,0
|
|
20240510,181300,162819670,5290,5290,5290,5290,0
|
|
20240510,181200,162819670,5290,5290,5290,5290,0
|
|
20240510,181100,162819670,5290,5290,5290,5290,0
|
|
20240510,181000,162819670,5290,5290,5290,5290,0
|
|
20240510,180900,162819670,5290,5290,5290,5290,0
|
|
20240510,180800,162819670,5290,5290,5290,5290,0
|
|
20240510,180700,162819670,5290,5290,5290,5290,0
|
|
20240510,180600,162819670,5290,5290,5290,5290,0
|
|
20240510,180500,162819670,5290,5290,5290,5290,0
|
|
20240510,180400,162819670,5290,5290,5290,5290,0
|
|
20240510,180300,162819670,5290,5290,5290,5290,0
|
|
20240510,180200,162819670,5290,5290,5290,5290,0
|
|
20240510,180100,162819670,5290,5290,5290,5290,0
|
|
20240510,180000,162819670,5290,5290,5290,5290,0
|
|
20240510,175900,162819670,5290,5290,5290,5290,0
|
|
20240510,175800,162819670,5290,5290,5290,5290,0
|
|
20240510,175700,162819670,5290,5290,5290,5290,0
|
|
20240510,175600,162819670,5290,5290,5290,5290,0
|
|
20240510,175500,162819670,5290,5290,5290,5290,0
|
|
20240510,175400,162819670,5290,5290,5290,5290,0
|
|
20240510,175300,162819670,5290,5290,5290,5290,0
|
|
20240510,175200,162819670,5290,5290,5290,5290,0
|
|
20240510,175100,162819670,5290,5290,5290,5290,0
|
|
20240510,175000,162819670,5290,5290,5290,5290,0
|
|
20240510,174900,162819670,5290,5290,5290,5290,0
|
|
20240510,174800,162819670,5290,5290,5290,5290,0
|
|
20240510,174700,162819670,5290,5290,5290,5290,0
|
|
20240510,174600,162819670,5290,5290,5290,5290,0
|
|
20240510,174500,162819670,5290,5290,5290,5290,1448
|
|
20240510,174400,162819670,5290,5290,5290,5290,0
|
|
20240510,174300,162819670,5290,5290,5290,5290,0
|
|
20240510,174200,162819670,5290,5290,5290,5290,0
|
|
20240510,174100,162819670,5290,5290,5290,5290,0
|
|
20240510,174000,162819670,5290,5290,5290,5290,0
|
|
20240510,173900,162819670,5290,5290,5290,5290,0
|
|
20240510,173800,162819670,5290,5290,5290,5290,0
|
|
20240510,173700,162819670,5290,5290,5290,5290,0
|
|
20240510,173600,162819670,5290,5290,5290,5290,0
|
|
20240510,173500,162819670,5290,5290,5290,5290,0
|
|
20240510,173400,162819670,5290,5290,5290,5290,0
|
|
20240510,173300,162819670,5290,5290,5290,5290,0
|
|
20240510,173200,162819670,5290,5290,5290,5290,0
|
|
20240510,173100,162819670,5290,5290,5290,5290,0
|
|
20240510,173000,162819670,5290,5290,5290,5290,0
|
|
20240510,172900,162819670,5290,5290,5290,5290,0
|
|
20240510,172800,162819670,5290,5290,5290,5290,0
|
|
20240510,172700,162819670,5290,5290,5290,5290,0
|
|
20240510,172600,162819670,5290,5290,5290,5290,0
|
|
20240510,172500,162819670,5290,5290,5290,5290,0
|
|
20240510,172400,162819670,5290,5290,5290,5290,0
|
|
20240510,172300,162819670,5290,5290,5290,5290,0
|
|
20240510,172200,162819670,5290,5290,5290,5290,0
|
|
20240510,172100,162819670,5290,5290,5290,5290,0
|
|
20240510,172000,162819670,5290,5290,5290,5290,0
|
|
20240510,171900,162819670,5290,5290,5290,5290,0
|
|
20240510,171800,162819670,5290,5290,5290,5290,0
|
|
20240510,171700,162819670,5290,5290,5290,5290,0
|
|
20240510,171600,162819670,5290,5290,5290,5290,0
|
|
20240510,171500,162819670,5290,5290,5290,5290,1448
|
|
20240510,171400,162819670,5290,5290,5290,5290,0
|
|
20240510,171300,162819670,5290,5290,5290,5290,0
|
|
20240510,171200,162819670,5290,5290,5290,5290,0
|
|
20240510,171100,162819670,5290,5290,5290,5290,0
|
|
20240510,171000,162819670,5290,5290,5290,5290,0
|
|
20240510,170900,162819670,5290,5290,5290,5290,0
|
|
20240510,170800,162819670,5290,5290,5290,5290,0
|
|
20240510,170700,162819670,5290,5290,5290,5290,0
|
|
20240510,170600,162819670,5290,5290,5290,5290,0
|
|
20240510,170500,162819670,5290,5290,5290,5290,0
|
|
20240510,170400,162819670,5290,5290,5290,5290,0
|
|
20240510,170300,162819670,5290,5290,5290,5290,0
|
|
20240510,170200,162819670,5290,5290,5290,5290,0
|
|
20240510,170100,162819670,5290,5290,5290,5290,0
|
|
20240510,170000,162819670,5290,5290,5290,5290,0
|
|
20240510,165900,162819670,5290,5290,5290,5290,0
|
|
20240510,165800,162819670,5290,5290,5290,5290,0
|
|
20240510,165700,162819670,5290,5290,5290,5290,0
|
|
20240510,165600,162819670,5290,5290,5290,5290,0
|
|
20240510,165500,162819670,5290,5290,5290,5290,0
|
|
20240510,165400,162819670,5290,5290,5290,5290,0
|
|
20240510,165300,162819670,5290,5290,5290,5290,0
|
|
20240510,165200,162819670,5290,5290,5290,5290,0
|
|
20240510,165100,162819670,5290,5290,5290,5290,0
|
|
20240510,165000,162819670,5290,5290,5290,5290,0
|
|
20240510,164900,162819670,5290,5290,5290,5290,0
|
|
20240510,164800,162819670,5290,5290,5290,5290,0
|
|
20240510,164700,162819670,5290,5290,5290,5290,0
|
|
20240510,164600,162819670,5290,5290,5290,5290,0
|
|
20240510,164500,162819670,5290,5290,5290,5290,1448
|
|
20240510,164400,162819670,5290,5290,5290,5290,0
|
|
20240510,164300,162819670,5290,5290,5290,5290,0
|
|
20240510,164200,162819670,5290,5290,5290,5290,0
|
|
20240510,164100,162819670,5290,5290,5290,5290,0
|
|
20240510,164000,162819670,5290,5290,5290,5290,0
|
|
20240510,163900,162819670,5290,5290,5290,5290,0
|
|
20240510,163800,162819670,5290,5290,5290,5290,0
|
|
20240510,163700,162819670,5290,5290,5290,5290,0
|
|
20240510,163600,162819670,5290,5290,5290,5290,0
|
|
20240510,163500,162819670,5290,5290,5290,5290,0
|
|
20240510,163400,162819670,5290,5290,5290,5290,0
|
|
20240510,163300,162819670,5290,5290,5290,5290,0
|
|
20240510,163200,162819670,5290,5290,5290,5290,0
|
|
20240510,163100,162819670,5290,5290,5290,5290,0
|
|
20240510,163000,162819670,5290,5290,5290,5290,0
|
|
20240510,162900,162819670,5290,5290,5290,5290,0
|
|
20240510,162800,162819670,5290,5290,5290,5290,0
|
|
20240510,162700,162819670,5290,5290,5290,5290,0
|
|
20240510,162600,162819670,5290,5290,5290,5290,0
|
|
20240510,162500,162819670,5290,5290,5290,5290,0
|
|
20240510,162400,162819670,5290,5290,5290,5290,0
|
|
20240510,162300,162819670,5290,5290,5290,5290,0
|
|
20240510,162200,162819670,5290,5290,5290,5290,0
|
|
20240510,162100,162819670,5290,5290,5290,5290,0
|
|
20240510,162000,162819670,5290,5290,5290,5290,0
|
|
20240510,161900,162819670,5290,5290,5290,5290,0
|
|
20240510,161800,162819670,5290,5290,5290,5290,0
|
|
20240510,161700,162819670,5290,5290,5290,5290,0
|
|
20240510,161600,162819670,5290,5290,5290,5290,0
|
|
20240510,161500,162819670,5290,5290,5290,5290,1448
|
|
20240510,161400,162819670,5290,5290,5290,5290,0
|
|
20240510,161300,162819670,5290,5290,5290,5290,0
|
|
20240510,161200,162819670,5290,5290,5290,5290,0
|
|
20240510,161100,162819670,5290,5290,5290,5290,0
|
|
20240510,161000,162819670,5290,5290,5290,5290,0
|
|
20240510,160900,162819670,5290,5290,5290,5290,0
|
|
20240510,160800,162819670,5290,5290,5290,5290,0
|
|
20240510,160700,162819670,5290,5290,5290,5290,0
|
|
20240510,160600,162819670,5290,5290,5290,5290,0
|
|
20240510,160500,162819670,5290,5290,5290,5290,0
|
|
20240510,160400,162819670,5290,5290,5290,5290,0
|
|
20240510,160300,162819670,5290,5290,5290,5290,0
|
|
20240510,160200,162819670,5290,5290,5290,5290,0
|
|
20240510,160100,162819670,5290,5290,5290,5290,0
|
|
20240510,160000,162819670,5290,5290,5290,5290,0
|
|
20240510,155900,162819670,5290,5290,5290,5290,0
|
|
20240510,155800,162819670,5290,5290,5290,5290,0
|
|
20240510,155700,162819670,5290,5290,5290,5290,0
|
|
20240510,155600,162819670,5290,5290,5290,5290,0
|
|
20240510,155500,162819670,5290,5290,5290,5290,0
|
|
20240510,155400,162819670,5290,5290,5290,5290,0
|
|
20240510,155300,162819670,5290,5290,5290,5290,0
|
|
20240510,155200,162819670,5290,5290,5290,5290,0
|
|
20240510,155100,162819670,5290,5290,5290,5290,0
|
|
20240510,155000,162819670,5290,5290,5290,5290,0
|
|
20240510,154900,162819670,5290,5290,5290,5290,0
|
|
20240510,154800,162819670,5290,5290,5290,5290,0
|
|
20240510,154700,162819670,5290,5290,5290,5290,0
|
|
20240510,154600,162819670,5290,5290,5290,5290,0
|
|
20240510,154500,162819670,5290,5290,5290,5290,1448
|
|
20240510,154400,162819670,5290,5290,5290,5290,0
|
|
20240510,154300,162819670,5290,5290,5290,5290,0
|
|
20240510,154200,162819670,5290,5290,5290,5290,0
|
|
20240510,154100,162819670,5290,5290,5290,5290,0
|
|
20240510,154000,162819670,5290,5290,5290,5290,0
|
|
20240510,153900,162819670,5290,5290,5290,5290,0
|
|
20240510,153800,162819670,5290,5290,5290,5290,0
|
|
20240510,153700,162819670,5290,5290,5290,5290,0
|
|
20240510,153600,162819670,5290,5290,5290,5290,0
|
|
20240510,153500,162819670,5290,5290,5290,5290,0
|
|
20240510,153400,162819670,5290,5290,5290,5290,0
|
|
20240510,153300,162819670,5290,5290,5290,5290,0
|
|
20240510,153200,162819670,5290,5290,5290,5290,0
|
|
20240510,153100,162819670,5290,5290,5290,5290,0
|
|
20240510,153000,162819670,5290,5290,5290,5290,1448
|
|
20240510,152900,155159750,5280,5280,5280,5280,0
|
|
20240510,152800,155159750,5280,5280,5280,5280,0
|
|
20240510,152700,155159750,5280,5280,5280,5280,0
|
|
20240510,152600,155159750,5280,5280,5280,5280,0
|
|
20240510,152500,155159750,5280,5280,5280,5280,0
|
|
20240510,152400,155159750,5280,5280,5280,5280,0
|
|
20240510,152300,155159750,5280,5280,5280,5280,0
|
|
20240510,152200,155159750,5280,5280,5280,5280,0
|
|
20240510,152100,155159750,5280,5280,5280,5280,0
|
|
20240510,152000,155159750,5280,5280,5280,5280,0
|
|
20240510,151900,155159750,5280,5280,5290,5280,6678
|
|
20240510,151800,119899590,5290,5270,5290,5230,4941
|
|
20240510,151700,93814000,5270,5270,5270,5270,0
|
|
20240510,151600,93814000,5270,5270,5270,5270,0
|
|
20240510,151500,93814000,5270,5270,5270,5270,0
|
|
20240510,151400,93814000,5270,5270,5270,5270,20
|
|
20240510,151300,93708600,5270,5270,5270,5270,0
|
|
20240510,151200,93708600,5270,5250,5270,5250,3
|
|
20240510,151100,93692830,5270,5270,5270,5270,0
|
|
20240510,151000,93692830,5270,5270,5270,5270,0
|
|
20240510,150900,93692830,5270,5270,5270,5270,3
|
|
20240510,150800,93677020,5270,5270,5270,5270,1
|
|
20240510,150700,93671750,5260,5260,5260,5260,10
|
|
20240510,150600,93619150,5270,5270,5270,5270,0
|
|
20240510,150500,93619150,5270,5270,5270,5270,0
|
|
20240510,150400,93619150,5270,5270,5270,5270,0
|
|
20240510,150300,93619150,5270,5270,5270,5270,0
|
|
20240510,150200,93619150,5270,5260,5270,5260,201
|
|
20240510,150100,92561880,5260,5260,5260,5260,30
|
|
20240510,150000,92404080,5260,5260,5260,5260,0
|
|
20240510,145900,92404080,5260,5260,5260,5260,5
|
|
20240510,145800,92377780,5260,5240,5260,5240,3017
|
|
20240510,145700,76563060,5240,5240,5240,5240,7
|
|
20240510,145600,76526380,5240,5240,5240,5240,6
|
|
20240510,145500,76494940,5240,5240,5240,5240,4
|
|
20240510,145400,76473980,5240,5230,5240,5230,64
|
|
20240510,145300,76139210,5240,5240,5240,5240,4
|
|
20240510,145200,76118250,5240,5240,5240,5240,5
|
|
20240510,145100,76092050,5240,5250,5250,5240,392
|
|
20240510,145000,74037930,5250,5250,5250,5250,4
|
|
20240510,144900,74016930,5250,5240,5250,5240,104
|
|
20240510,144800,73471930,5250,5250,5250,5250,5
|
|
20240510,144700,73445680,5250,5250,5250,5250,5
|
|
20240510,144600,73419430,5250,5250,5250,5250,4
|
|
20240510,144500,73398430,5250,5250,5250,5250,6
|
|
20240510,144400,73366930,5250,5250,5250,5250,7
|
|
20240510,144300,73330180,5250,5260,5260,5250,725
|
|
20240510,144200,69523890,5260,5260,5260,5260,4
|
|
20240510,144100,69502850,5260,5260,5260,5260,4
|
|
20240510,144000,69481810,5250,5260,5260,5250,8
|
|
20240510,143900,69439760,5260,5260,5260,5260,14
|
|
20240510,143800,69366120,5260,5260,5260,5260,4
|
|
20240510,143700,69345080,5260,5260,5260,5260,42
|
|
20240510,143600,69124160,5260,5260,5260,5260,100
|
|
20240510,143500,68598160,5260,5260,5260,5260,4
|
|
20240510,143400,68577120,5260,5260,5260,5260,4
|
|
20240510,143300,68556080,5260,5260,5260,5260,62
|
|
20240510,143200,68229960,5260,5260,5260,5260,0
|
|
20240510,143100,68229960,5260,5260,5260,5260,4
|
|
20240510,143000,68208920,5260,5260,5260,5260,4
|
|
20240510,142900,68187880,5260,5260,5260,5260,204
|
|
20240510,142800,67114840,5260,5260,5260,5260,5
|
|
20240510,142700,67088540,5260,5260,5260,5260,4
|
|
20240510,142600,67067500,5260,5260,5260,5260,4
|
|
20240510,142500,67046460,5260,5260,5260,5260,4
|
|
20240510,142400,67025420,5260,5260,5260,5260,5
|
|
20240510,142300,66999120,5260,5260,5260,5260,4
|
|
20240510,142200,66978080,5260,5260,5260,5260,4
|
|
20240510,142100,66957040,5260,5260,5260,5260,4
|
|
20240510,142000,66936000,5260,5260,5260,5260,5
|
|
20240510,141900,66909700,5260,5260,5260,5260,4
|
|
20240510,141800,66888660,5250,5260,5260,5250,204
|
|
20240510,141700,65817620,5260,5260,5260,5260,4
|
|
20240510,141600,65796580,5260,5260,5260,5260,5
|
|
20240510,141500,65770280,5260,5260,5260,5260,4
|
|
20240510,141400,65749240,5260,5260,5260,5260,14
|
|
20240510,141300,65675600,5260,5260,5260,5260,4
|
|
20240510,141200,65654560,5260,5270,5270,5260,6
|
|
20240510,141100,65622950,5270,5270,5270,5270,4
|
|
20240510,141000,65601870,5270,5270,5270,5270,4
|
|
20240510,140900,65580790,5270,5270,5270,5270,5
|
|
20240510,140800,65554440,5260,5260,5260,5260,1
|
|
20240510,140700,65549180,5270,5270,5270,5270,0
|
|
20240510,140600,65549180,5270,5270,5270,5270,0
|
|
20240510,140500,65549180,5270,5260,5270,5260,8
|
|
20240510,140400,65507090,5270,5270,5270,5270,0
|
|
20240510,140300,65507090,5270,5270,5270,5270,0
|
|
20240510,140200,65507090,5270,5270,5270,5270,1
|
|
20240510,140100,65501820,5260,5270,5270,5260,6
|
|
20240510,140000,65470250,5260,5260,5260,5260,0
|
|
20240510,135900,65470250,5260,5260,5260,5260,1
|
|
20240510,135800,65464990,5260,5260,5260,5260,0
|
|
20240510,135700,65464990,5260,5260,5260,5260,0
|
|
20240510,135600,65464990,5260,5260,5260,5260,0
|
|
20240510,135500,65464990,5260,5260,5260,5260,0
|
|
20240510,135400,65464990,5260,5260,5260,5260,0
|
|
20240510,135300,65464990,5260,5260,5260,5260,96
|
|
20240510,135200,64960030,5270,5270,5270,5270,0
|
|
20240510,135100,64960030,5270,5270,5270,5270,0
|
|
20240510,135000,64960030,5270,5270,5270,5270,0
|
|
20240510,134900,64960030,5270,5270,5270,5270,1
|
|
20240510,134800,64954760,5250,5250,5270,5250,409
|
|
20240510,134700,62799490,5260,5250,5270,5250,53
|
|
20240510,134600,62520720,5260,5270,5270,5260,250
|
|
20240510,134500,61203720,5270,5270,5270,5270,1
|
|
20240510,134400,61198450,5260,5260,5260,5260,1
|
|
20240510,134300,61193190,5270,5270,5270,5270,0
|
|
20240510,134200,61193190,5270,5270,5270,5270,0
|
|
20240510,134100,61193190,5270,5270,5270,5270,0
|
|
20240510,134000,61193190,5270,5260,5270,5260,51
|
|
20240510,133900,60924920,5260,5260,5260,5260,52
|
|
20240510,133800,60651400,5250,5250,5250,5250,0
|
|
20240510,133700,60651400,5250,5250,5250,5250,306
|
|
20240510,133600,59044900,5260,5260,5260,5260,1
|
|
20240510,133500,59039640,5270,5270,5270,5270,0
|
|
20240510,133400,59039640,5270,5270,5270,5270,1
|
|
20240510,133300,59034370,5260,5260,5260,5260,1
|
|
20240510,133200,59029110,5260,5260,5260,5260,0
|
|
20240510,133100,59029110,5260,5260,5260,5260,0
|
|
20240510,133000,59029110,5260,5260,5260,5260,1
|
|
20240510,132900,59023850,5260,5260,5260,5260,0
|
|
20240510,132800,59023850,5260,5260,5260,5260,0
|
|
20240510,132700,59023850,5260,5260,5260,5260,0
|
|
20240510,132600,59023850,5260,5260,5260,5260,0
|
|
20240510,132500,59023850,5260,5260,5260,5260,0
|
|
20240510,132400,59023850,5260,5260,5260,5260,0
|
|
20240510,132300,59023850,5260,5260,5260,5260,0
|
|
20240510,132200,59023850,5260,5260,5260,5260,0
|
|
20240510,132100,59023850,5260,5260,5260,5260,1
|
|
20240510,132000,59018590,5250,5250,5250,5250,0
|
|
20240510,131900,59018590,5250,5250,5250,5250,0
|
|
20240510,131800,59018590,5250,5250,5250,5250,0
|
|
20240510,131700,59018590,5250,5250,5250,5250,0
|
|
20240510,131600,59018590,5250,5250,5250,5250,3
|
|
20240510,131500,59002840,5260,5260,5260,5260,1
|
|
20240510,131400,58997580,5270,5270,5270,5270,0
|
|
20240510,131300,58997580,5270,5270,5270,5270,0
|
|
20240510,131200,58997580,5270,5270,5270,5270,1
|
|
20240510,131100,58992310,5260,5260,5260,5260,0
|
|
20240510,131000,58992310,5260,5260,5260,5260,0
|
|
20240510,130900,58992310,5260,5260,5260,5260,1
|
|
20240510,130800,58987050,5270,5270,5270,5270,0
|
|
20240510,130700,58987050,5270,5270,5270,5270,0
|
|
20240510,130600,58987050,5270,5270,5270,5270,1
|
|
20240510,130500,58981780,5260,5260,5260,5260,1
|
|
20240510,130400,58976520,5250,5250,5250,5250,0
|
|
20240510,130300,58976520,5250,5250,5250,5250,0
|
|
20240510,130200,58976520,5250,5250,5250,5250,0
|
|
20240510,130100,58976520,5250,5250,5250,5250,2
|
|
20240510,130000,58966020,5270,5270,5270,5270,0
|
|
20240510,125900,58966020,5270,5270,5270,5270,0
|
|
20240510,125800,58966020,5270,5270,5270,5270,0
|
|
20240510,125700,58966020,5270,5270,5270,5270,0
|
|
20240510,125600,58966020,5270,5270,5270,5270,0
|
|
20240510,125500,58966020,5270,5270,5270,5270,0
|
|
20240510,125400,58966020,5270,5270,5270,5270,0
|
|
20240510,125300,58966020,5270,5270,5270,5270,0
|
|
20240510,125200,58966020,5270,5270,5270,5270,1
|
|
20240510,125100,58960750,5260,5260,5260,5260,0
|
|
20240510,125000,58960750,5260,5260,5260,5260,50
|
|
20240510,124900,58697750,5270,5270,5270,5270,0
|
|
20240510,124800,58697750,5270,5270,5270,5270,0
|
|
20240510,124700,58697750,5270,5270,5270,5270,12
|
|
20240510,124600,58634510,5270,5270,5270,5270,0
|
|
20240510,124500,58634510,5270,5270,5270,5270,0
|
|
20240510,124400,58634510,5270,5270,5270,5270,0
|
|
20240510,124300,58634510,5270,5270,5270,5270,0
|
|
20240510,124200,58634510,5270,5270,5270,5270,4
|
|
20240510,124100,58613430,5270,5270,5270,5270,10
|
|
20240510,124000,58560730,5270,5270,5270,5270,0
|
|
20240510,123900,58560730,5270,5270,5270,5270,0
|
|
20240510,123800,58560730,5270,5270,5270,5270,0
|
|
20240510,123700,58560730,5270,5270,5270,5270,1
|
|
20240510,123600,58555460,5250,5250,5250,5250,100
|
|
20240510,123500,58030460,5270,5270,5270,5270,0
|
|
20240510,123400,58030460,5270,5260,5270,5260,201
|
|
20240510,123300,56973190,5260,5260,5260,5260,0
|
|
20240510,123200,56973190,5260,5260,5260,5250,26
|
|
20240510,123100,56836580,5260,5260,5260,5260,0
|
|
20240510,123000,56836580,5260,5260,5260,5260,0
|
|
20240510,122900,56836580,5260,5260,5260,5260,2
|
|
20240510,122800,56826060,5250,5250,5250,5250,0
|
|
20240510,122700,56826060,5250,5250,5250,5250,6
|
|
20240510,122600,56794560,5250,5250,5250,5250,0
|
|
20240510,122500,56794560,5250,5250,5250,5250,0
|
|
20240510,122400,56794560,5250,5250,5250,5250,10
|
|
20240510,122300,56742060,5250,5250,5250,5250,143
|
|
20240510,122200,55991310,5270,5270,5270,5270,0
|
|
20240510,122100,55991310,5270,5270,5270,5270,0
|
|
20240510,122000,55991310,5270,5270,5270,5270,0
|
|
20240510,121900,55991310,5270,5270,5270,5270,0
|
|
20240510,121800,55991310,5270,5270,5270,5270,2
|
|
20240510,121700,55980770,5260,5260,5260,5260,100
|
|
20240510,121600,55454770,5270,5270,5270,5270,0
|
|
20240510,121500,55454770,5270,5270,5270,5270,0
|
|
20240510,121400,55454770,5270,5270,5270,5270,0
|
|
20240510,121300,55454770,5270,5270,5270,5270,1
|
|
20240510,121200,55449500,5270,5270,5270,5270,0
|
|
20240510,121100,55449500,5270,5270,5270,5270,0
|
|
20240510,121000,55449500,5270,5270,5270,5270,0
|
|
20240510,120900,55449500,5270,5270,5270,5270,1
|
|
20240510,120800,55444230,5270,5270,5270,5270,1
|
|
20240510,120700,55438960,5270,5270,5270,5270,0
|
|
20240510,120600,55438960,5270,5270,5270,5270,0
|
|
20240510,120500,55438960,5270,5270,5270,5270,0
|
|
20240510,120400,55438960,5270,5270,5270,5270,0
|
|
20240510,120300,55438960,5270,5270,5270,5270,0
|
|
20240510,120200,55438960,5270,5270,5270,5270,0
|
|
20240510,120100,55438960,5270,5270,5270,5270,0
|
|
20240510,120000,55438960,5270,5270,5270,5270,1
|
|
20240510,115900,55433690,5260,5260,5260,5260,2
|
|
20240510,115800,55423170,5260,5260,5260,5260,3
|
|
20240510,115700,55407390,5260,5260,5260,5260,3
|
|
20240510,115600,55391610,5270,5270,5270,5260,5
|
|
20240510,115500,55365270,5260,5270,5270,5260,6
|
|
20240510,115400,55333690,5270,5270,5270,5270,0
|
|
20240510,115300,55333690,5270,5270,5270,5250,260
|
|
20240510,115200,53966340,5270,5270,5270,5270,0
|
|
20240510,115100,53966340,5270,5270,5270,5270,1
|
|
20240510,115000,53961070,5260,5260,5260,5260,6
|
|
20240510,114900,53929510,5270,5270,5270,5270,0
|
|
20240510,114800,53929510,5270,5270,5270,5270,0
|
|
20240510,114700,53929510,5270,5270,5270,5270,0
|
|
20240510,114600,53929510,5270,5270,5270,5270,0
|
|
20240510,114500,53929510,5270,5270,5270,5270,0
|
|
20240510,114400,53929510,5270,5270,5270,5270,0
|
|
20240510,114300,53929510,5270,5270,5270,5270,0
|
|
20240510,114200,53929510,5270,5270,5270,5270,0
|
|
20240510,114100,53929510,5270,5270,5270,5270,0
|
|
20240510,114000,53929510,5270,5270,5270,5270,0
|
|
20240510,113900,53929510,5270,5270,5270,5270,0
|
|
20240510,113800,53929510,5270,5270,5270,5270,0
|
|
20240510,113700,53929510,5270,5270,5270,5270,0
|
|
20240510,113600,53929510,5270,5270,5270,5270,0
|
|
20240510,113500,53929510,5270,5270,5270,5270,0
|
|
20240510,113400,53929510,5270,5270,5270,5270,0
|
|
20240510,113300,53929510,5270,5270,5270,5270,0
|
|
20240510,113200,53929510,5270,5270,5270,5270,5
|
|
20240510,113100,53903160,5270,5270,5270,5270,0
|
|
20240510,113000,53903160,5270,5270,5270,5270,0
|
|
20240510,112900,53903160,5270,5270,5270,5270,0
|
|
20240510,112800,53903160,5270,5270,5270,5270,10
|
|
20240510,112700,53850460,5270,5270,5270,5270,0
|
|
20240510,112600,53850460,5270,5260,5270,5260,5
|
|
20240510,112500,53824150,5260,5260,5260,5260,212
|
|
20240510,112400,52709030,5260,5260,5260,5260,47
|
|
20240510,112300,52461810,5280,5280,5280,5280,0
|
|
20240510,112200,52461810,5280,5280,5280,5280,0
|
|
20240510,112100,52461810,5280,5280,5280,5280,0
|
|
20240510,112000,52461810,5280,5280,5280,5280,0
|
|
20240510,111900,52461810,5280,5280,5280,5280,0
|
|
20240510,111800,52461810,5280,5280,5280,5280,0
|
|
20240510,111700,52461810,5280,5280,5280,5280,0
|
|
20240510,111600,52461810,5280,5280,5280,5280,0
|
|
20240510,111500,52461810,5280,5280,5280,5280,1
|
|
20240510,111400,52456530,5260,5260,5260,5260,3
|
|
20240510,111300,52440750,5280,5280,5280,5280,2
|
|
20240510,111200,52430190,5270,5270,5270,5270,4
|
|
20240510,111100,52409110,5280,5280,5280,5280,0
|
|
20240510,111000,52409110,5280,5280,5280,5280,0
|
|
20240510,110900,52409110,5280,5280,5280,5280,2
|
|
20240510,110800,52398550,5280,5280,5280,5280,0
|
|
20240510,110700,52398550,5280,5260,5280,5260,207
|
|
20240510,110600,51309650,5260,5260,5260,5260,216
|
|
20240510,110500,50173490,5270,5270,5270,5270,0
|
|
20240510,110400,50173490,5270,5270,5270,5270,2
|
|
20240510,110300,50162950,5260,5260,5260,5260,10
|
|
20240510,110200,50110350,5270,5270,5270,5270,2
|
|
20240510,110100,50099810,5260,5260,5260,5260,0
|
|
20240510,110000,50099810,5260,5270,5270,5260,18
|
|
20240510,105900,50005030,5270,5270,5270,5270,0
|
|
20240510,105800,50005030,5270,5270,5270,5270,0
|
|
20240510,105700,50005030,5270,5270,5270,5270,0
|
|
20240510,105600,50005030,5270,5270,5270,5270,0
|
|
20240510,105500,50005030,5270,5260,5270,5260,57
|
|
20240510,105400,49705140,5270,5260,5270,5250,38
|
|
20240510,105300,49505480,5270,5270,5270,5270,213
|
|
20240510,105200,48382970,5270,5270,5270,5270,0
|
|
20240510,105100,48382970,5270,5270,5270,5270,7
|
|
20240510,105000,48346080,5270,5270,5270,5270,0
|
|
20240510,104900,48346080,5270,5270,5270,5270,0
|
|
20240510,104800,48346080,5270,5270,5270,5270,0
|
|
20240510,104700,48346080,5270,5270,5270,5270,0
|
|
20240510,104600,48346080,5270,5270,5270,5270,0
|
|
20240510,104500,48346080,5270,5270,5270,5270,0
|
|
20240510,104400,48346080,5270,5260,5270,5260,1002
|
|
20240510,104300,43075540,5260,5260,5260,5260,6
|
|
20240510,104200,43043980,5270,5270,5270,5270,0
|
|
20240510,104100,43043980,5270,5270,5270,5270,0
|
|
20240510,104000,43043980,5270,5270,5270,5270,0
|
|
20240510,103900,43043980,5270,5270,5270,5270,0
|
|
20240510,103800,43043980,5270,5270,5270,5270,10
|
|
20240510,103700,42991280,5280,5280,5280,5280,0
|
|
20240510,103600,42991280,5280,5280,5280,5280,0
|
|
20240510,103500,42991280,5280,5280,5280,5280,0
|
|
20240510,103400,42991280,5280,5280,5280,5280,0
|
|
20240510,103300,42991280,5280,5270,5280,5270,663
|
|
20240510,103200,39497260,5280,5280,5280,5280,1
|
|
20240510,103100,39491980,5270,5270,5270,5270,12
|
|
20240510,103000,39428740,5280,5280,5280,5280,0
|
|
20240510,102900,39428740,5280,5280,5280,5280,0
|
|
20240510,102800,39428740,5280,5280,5280,5280,0
|
|
20240510,102700,39428740,5280,5280,5280,5280,0
|
|
20240510,102600,39428740,5280,5270,5280,5270,528
|
|
20240510,102500,36646160,5260,5260,5260,5260,208
|
|
20240510,102400,35552080,5280,5280,5280,5280,0
|
|
20240510,102300,35552080,5280,5280,5280,5280,0
|
|
20240510,102200,35552080,5280,5280,5280,5280,0
|
|
20240510,102100,35552080,5280,5280,5280,5280,0
|
|
20240510,102000,35552080,5280,5280,5280,5280,0
|
|
20240510,101900,35552080,5280,5280,5280,5280,0
|
|
20240510,101800,35552080,5280,5280,5280,5280,0
|
|
20240510,101700,35552080,5280,5280,5280,5280,0
|
|
20240510,101600,35552080,5280,5280,5280,5280,0
|
|
20240510,101500,35552080,5280,5280,5280,5280,2
|
|
20240510,101400,35541520,5260,5260,5260,5260,968
|
|
20240510,101300,30449840,5260,5260,5260,5260,0
|
|
20240510,101200,30449840,5260,5260,5260,5260,0
|
|
20240510,101100,30449840,5260,5240,5260,5240,152
|
|
20240510,101000,29653320,5260,5260,5260,5260,60
|
|
20240510,100900,29337720,5280,5280,5280,5280,0
|
|
20240510,100800,29337720,5280,5280,5280,5280,0
|
|
20240510,100700,29337720,5280,5280,5280,5250,14
|
|
20240510,100600,29264160,5240,5250,5250,5240,1853
|
|
20240510,100500,19542550,5290,5290,5290,5290,0
|
|
20240510,100400,19542550,5290,5290,5290,5290,0
|
|
20240510,100300,19542550,5290,5290,5290,5290,3
|
|
20240510,100200,19526680,5250,5260,5260,5250,353
|
|
20240510,100100,17670380,5290,5270,5290,5270,14
|
|
20240510,100000,17596560,5290,5260,5290,5260,194
|
|
20240510,095900,16576060,5290,5290,5290,5290,0
|
|
20240510,095800,16576060,5290,5290,5290,5290,0
|
|
20240510,095700,16576060,5290,5290,5290,5270,26
|
|
20240510,095600,16438920,5270,5290,5290,5270,62
|
|
20240510,095500,16112140,5260,5260,5260,5260,0
|
|
20240510,095400,16112140,5260,5260,5260,5260,0
|
|
20240510,095300,16112140,5260,5260,5260,5260,0
|
|
20240510,095200,16112140,5260,5260,5260,5260,134
|
|
20240510,095100,15407300,5290,5290,5290,5290,0
|
|
20240510,095000,15407300,5290,5290,5290,5290,1
|
|
20240510,094900,15402010,5290,5260,5290,5260,506
|
|
20240510,094800,12740420,5300,5270,5300,5260,102
|
|
20240510,094700,12203780,5310,5310,5310,5310,0
|
|
20240510,094600,12203780,5310,5310,5310,5310,0
|
|
20240510,094500,12203780,5310,5260,5310,5260,301
|
|
20240510,094400,10608720,5270,5270,5270,5260,7
|
|
20240510,094300,10571840,5270,5270,5270,5270,1
|
|
20240510,094200,10566570,5270,5270,5270,5270,0
|
|
20240510,094100,10566570,5270,5270,5270,5270,0
|
|
20240510,094000,10566570,5270,5270,5270,5270,205
|
|
20240510,093900,9486220,5270,5270,5270,5270,8
|
|
20240510,093800,9444060,5270,5270,5270,5270,240
|
|
20240510,093700,8179260,5270,5270,5270,5270,0
|
|
20240510,093600,8179260,5270,5270,5270,5270,12
|
|
20240510,093500,8116020,5260,5270,5270,5260,506
|
|
20240510,093400,5453900,5290,5290,5290,5290,2
|
|
20240510,093300,5443320,5270,5270,5270,5270,27
|
|
20240510,093200,5301030,5290,5290,5290,5290,0
|
|
20240510,093100,5301030,5290,5290,5290,5290,0
|
|
20240510,093000,5301030,5290,5280,5290,5280,2
|
|
20240510,092900,5290460,5290,5290,5290,5290,0
|
|
20240510,092800,5290460,5290,5290,5290,5290,10
|
|
20240510,092700,5237560,5290,5290,5290,5290,0
|
|
20240510,092600,5237560,5290,5290,5290,5290,0
|
|
20240510,092500,5237560,5290,5290,5290,5290,0
|
|
20240510,092400,5237560,5290,5290,5290,5290,0
|
|
20240510,092300,5237560,5290,5280,5290,5280,2
|
|
20240510,092200,5226990,5290,5290,5290,5290,6
|
|
20240510,092100,5195250,5290,5280,5290,5280,10
|
|
20240510,092000,5142440,5280,5280,5280,5280,0
|
|
20240510,091900,5142440,5280,5280,5280,5280,0
|
|
20240510,091800,5142440,5280,5260,5280,5260,103
|
|
20240510,091700,4600620,5280,5280,5280,5270,33
|
|
20240510,091600,4426390,5280,5280,5280,5280,0
|
|
20240510,091500,4426390,5280,5280,5280,5280,0
|
|
20240510,091400,4426390,5280,5280,5280,5280,0
|
|
20240510,091300,4426390,5280,5280,5280,5280,0
|
|
20240510,091200,4426390,5280,5280,5280,5280,0
|
|
20240510,091100,4426390,5280,5270,5280,5270,15
|
|
20240510,091000,4347200,5280,5280,5280,5280,2
|
|
20240510,090900,4336640,5260,5280,5280,5260,6
|
|
20240510,090800,4305040,5260,5300,5300,5260,205
|
|
20240510,090700,3225640,5260,5260,5260,5260,1
|
|
20240510,090600,3220380,5300,5300,5300,5300,0
|
|
20240510,090500,3220380,5300,5300,5300,5300,0
|
|
20240510,090400,3220380,5300,5250,5300,5250,44
|
|
20240510,090300,2989330,5300,5300,5300,5300,1
|
|
20240510,090200,2984030,5250,5260,5260,5250,417
|
|
20240510,090100,790620,5300,5270,5300,5270,47
|
|
20240510,090000,542900,5270,5300,5300,5270,103
|