614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,191100,571291795,3600,3600,3600,3600,3761
|
|
20240513,191000,571291795,3600,3600,3600,3600,0
|
|
20240513,190900,571291795,3600,3600,3600,3600,0
|
|
20240513,190800,571291795,3600,3600,3600,3600,0
|
|
20240513,190700,571291795,3600,3600,3600,3600,0
|
|
20240513,190600,571291795,3600,3600,3600,3600,0
|
|
20240513,190500,571291795,3600,3600,3600,3600,0
|
|
20240513,190400,571291795,3600,3600,3600,3600,0
|
|
20240513,190300,571291795,3600,3600,3600,3600,0
|
|
20240513,190200,571291795,3600,3600,3600,3600,0
|
|
20240513,190100,571291795,3600,3600,3600,3600,0
|
|
20240513,190000,571291795,3600,3600,3600,3600,0
|
|
20240513,185900,571291795,3600,3600,3600,3600,0
|
|
20240513,185800,571291795,3600,3600,3600,3600,0
|
|
20240513,185700,571291795,3600,3600,3600,3600,0
|
|
20240513,185600,571291795,3600,3600,3600,3600,0
|
|
20240513,185500,571291795,3600,3600,3600,3600,0
|
|
20240513,185400,571291795,3600,3600,3600,3600,0
|
|
20240513,185300,571291795,3600,3600,3600,3600,0
|
|
20240513,185200,571291795,3600,3600,3600,3600,0
|
|
20240513,185100,571291795,3600,3600,3600,3600,0
|
|
20240513,185000,571291795,3600,3600,3600,3600,0
|
|
20240513,184900,571291795,3600,3600,3600,3600,0
|
|
20240513,184800,571291795,3600,3600,3600,3600,0
|
|
20240513,184700,571291795,3600,3600,3600,3600,0
|
|
20240513,184600,571291795,3600,3600,3600,3600,0
|
|
20240513,184500,571291795,3600,3600,3600,3600,0
|
|
20240513,184400,571291795,3600,3600,3600,3600,0
|
|
20240513,184300,571291795,3600,3600,3600,3600,0
|
|
20240513,184200,571291795,3600,3600,3600,3600,0
|
|
20240513,184100,571291795,3600,3600,3600,3600,3761
|
|
20240513,184000,571291795,3600,3600,3600,3600,0
|
|
20240513,183900,571291795,3600,3600,3600,3600,0
|
|
20240513,183800,571291795,3600,3600,3600,3600,0
|
|
20240513,183700,571291795,3600,3600,3600,3600,0
|
|
20240513,183600,571291795,3600,3600,3600,3600,0
|
|
20240513,183500,571291795,3600,3600,3600,3600,0
|
|
20240513,183400,571291795,3600,3600,3600,3600,0
|
|
20240513,183300,571291795,3600,3600,3600,3600,0
|
|
20240513,183200,571291795,3600,3600,3600,3600,0
|
|
20240513,183100,571291795,3600,3600,3600,3600,0
|
|
20240513,183000,571291795,3600,3600,3600,3600,0
|
|
20240513,182900,571291795,3600,3600,3600,3600,0
|
|
20240513,182800,571291795,3600,3600,3600,3600,0
|
|
20240513,182700,571291795,3600,3600,3600,3600,0
|
|
20240513,182600,571291795,3600,3600,3600,3600,0
|
|
20240513,182500,571291795,3600,3600,3600,3600,0
|
|
20240513,182400,571291795,3600,3600,3600,3600,0
|
|
20240513,182300,571291795,3600,3600,3600,3600,0
|
|
20240513,182200,571291795,3600,3600,3600,3600,0
|
|
20240513,182100,571291795,3600,3600,3600,3600,0
|
|
20240513,182000,571291795,3600,3600,3600,3600,0
|
|
20240513,181900,571291795,3600,3600,3600,3600,0
|
|
20240513,181800,571291795,3600,3600,3600,3600,0
|
|
20240513,181700,571291795,3600,3600,3600,3600,0
|
|
20240513,181600,571291795,3600,3600,3600,3600,0
|
|
20240513,181500,571291795,3600,3600,3600,3600,0
|
|
20240513,181400,571291795,3600,3600,3600,3600,0
|
|
20240513,181300,571291795,3600,3600,3600,3600,0
|
|
20240513,181200,571291795,3600,3600,3600,3600,0
|
|
20240513,181100,571291795,3600,3600,3600,3600,3761
|
|
20240513,181000,571291795,3600,3600,3600,3600,0
|
|
20240513,180900,571291795,3600,3600,3600,3600,0
|
|
20240513,180800,571291795,3600,3600,3600,3600,0
|
|
20240513,180700,571291795,3600,3600,3600,3600,0
|
|
20240513,180600,571291795,3600,3600,3600,3600,0
|
|
20240513,180500,571291795,3600,3600,3600,3600,0
|
|
20240513,180400,571291795,3600,3600,3600,3600,0
|
|
20240513,180300,571291795,3600,3600,3600,3600,0
|
|
20240513,180200,571291795,3600,3600,3600,3600,0
|
|
20240513,180100,571291795,3600,3600,3600,3600,0
|
|
20240513,180000,571291795,3600,3600,3600,3600,0
|
|
20240513,175900,571291795,3600,3600,3600,3600,0
|
|
20240513,175800,571291795,3600,3600,3600,3600,0
|
|
20240513,175700,571291795,3600,3600,3600,3600,0
|
|
20240513,175600,571291795,3600,3600,3600,3600,0
|
|
20240513,175500,571291795,3600,3600,3600,3600,0
|
|
20240513,175400,571291795,3600,3600,3600,3600,0
|
|
20240513,175300,571291795,3600,3600,3600,3600,0
|
|
20240513,175200,571291795,3600,3600,3600,3600,0
|
|
20240513,175100,571291795,3600,3600,3600,3600,0
|
|
20240513,175000,571291795,3600,3600,3600,3600,0
|
|
20240513,174900,571291795,3600,3600,3600,3600,0
|
|
20240513,174800,571291795,3600,3600,3600,3600,0
|
|
20240513,174700,571291795,3600,3600,3600,3600,0
|
|
20240513,174600,571291795,3600,3600,3600,3600,0
|
|
20240513,174500,571291795,3600,3600,3600,3600,0
|
|
20240513,174400,571291795,3600,3600,3600,3600,0
|
|
20240513,174300,571291795,3600,3600,3600,3600,0
|
|
20240513,174200,571291795,3600,3600,3600,3600,0
|
|
20240513,174100,571291795,3600,3600,3600,3600,3761
|
|
20240513,174000,571291795,3600,3600,3600,3600,0
|
|
20240513,173900,571291795,3600,3600,3600,3600,0
|
|
20240513,173800,571291795,3600,3600,3600,3600,0
|
|
20240513,173700,571291795,3600,3600,3600,3600,0
|
|
20240513,173600,571291795,3600,3600,3600,3600,0
|
|
20240513,173500,571291795,3600,3600,3600,3600,0
|
|
20240513,173400,571291795,3600,3600,3600,3600,0
|
|
20240513,173300,571291795,3600,3600,3600,3600,0
|
|
20240513,173200,571291795,3600,3600,3600,3600,0
|
|
20240513,173100,571291795,3600,3600,3600,3600,0
|
|
20240513,173000,571291795,3600,3600,3600,3600,0
|
|
20240513,172900,571291795,3600,3600,3600,3600,0
|
|
20240513,172800,571291795,3600,3600,3600,3600,0
|
|
20240513,172700,571291795,3600,3600,3600,3600,0
|
|
20240513,172600,571291795,3600,3600,3600,3600,0
|
|
20240513,172500,571291795,3600,3600,3600,3600,0
|
|
20240513,172400,571291795,3600,3600,3600,3600,0
|
|
20240513,172300,571291795,3600,3600,3600,3600,0
|
|
20240513,172200,571291795,3600,3600,3600,3600,0
|
|
20240513,172100,571291795,3600,3600,3600,3600,0
|
|
20240513,172000,571291795,3600,3600,3600,3600,0
|
|
20240513,171900,571291795,3600,3600,3600,3600,0
|
|
20240513,171800,571291795,3600,3600,3600,3600,0
|
|
20240513,171700,571291795,3600,3600,3600,3600,0
|
|
20240513,171600,571291795,3600,3600,3600,3600,0
|
|
20240513,171500,571291795,3600,3600,3600,3600,0
|
|
20240513,171400,571291795,3600,3600,3600,3600,0
|
|
20240513,171300,571291795,3600,3600,3600,3600,0
|
|
20240513,171200,571291795,3600,3600,3600,3600,0
|
|
20240513,171100,571291795,3600,3600,3600,3600,3761
|
|
20240513,171000,571291795,3600,3600,3600,3600,0
|
|
20240513,170900,571291795,3600,3600,3600,3600,0
|
|
20240513,170800,571291795,3600,3600,3600,3600,0
|
|
20240513,170700,571291795,3600,3600,3600,3600,0
|
|
20240513,170600,571291795,3600,3600,3600,3600,0
|
|
20240513,170500,571291795,3600,3600,3600,3600,0
|
|
20240513,170400,571291795,3600,3600,3600,3600,0
|
|
20240513,170300,571291795,3600,3600,3600,3600,0
|
|
20240513,170200,571291795,3600,3600,3600,3600,0
|
|
20240513,170100,571291795,3600,3600,3600,3600,0
|
|
20240513,170000,571291795,3600,3600,3600,3600,0
|
|
20240513,165900,571291795,3600,3600,3600,3600,0
|
|
20240513,165800,571291795,3600,3600,3600,3600,0
|
|
20240513,165700,571291795,3600,3600,3600,3600,0
|
|
20240513,165600,571291795,3600,3600,3600,3600,0
|
|
20240513,165500,571291795,3600,3600,3600,3600,0
|
|
20240513,165400,571291795,3600,3600,3600,3600,0
|
|
20240513,165300,571291795,3600,3600,3600,3600,0
|
|
20240513,165200,571291795,3600,3600,3600,3600,0
|
|
20240513,165100,571291795,3600,3600,3600,3600,0
|
|
20240513,165000,571291795,3600,3600,3600,3600,0
|
|
20240513,164900,571291795,3600,3600,3600,3600,0
|
|
20240513,164800,571291795,3600,3600,3600,3600,0
|
|
20240513,164700,571291795,3600,3600,3600,3600,0
|
|
20240513,164600,571291795,3600,3600,3600,3600,0
|
|
20240513,164500,571291795,3600,3600,3600,3600,0
|
|
20240513,164400,571291795,3600,3600,3600,3600,0
|
|
20240513,164300,571291795,3600,3600,3600,3600,0
|
|
20240513,164200,571291795,3600,3600,3600,3600,0
|
|
20240513,164100,571291795,3600,3600,3600,3600,3761
|
|
20240513,164000,571291795,3600,3600,3600,3600,0
|
|
20240513,163900,571291795,3600,3600,3600,3600,0
|
|
20240513,163800,571291795,3600,3600,3600,3600,0
|
|
20240513,163700,571291795,3600,3600,3600,3600,0
|
|
20240513,163600,571291795,3600,3600,3600,3600,0
|
|
20240513,163500,571291795,3600,3600,3600,3600,0
|
|
20240513,163400,571291795,3600,3600,3600,3600,0
|
|
20240513,163300,571291795,3600,3600,3600,3600,0
|
|
20240513,163200,571291795,3600,3600,3600,3600,0
|
|
20240513,163100,571291795,3600,3600,3600,3600,0
|
|
20240513,163000,571291795,3600,3600,3600,3600,0
|
|
20240513,162900,571291795,3600,3600,3600,3600,0
|
|
20240513,162800,571291795,3600,3600,3600,3600,0
|
|
20240513,162700,571291795,3600,3600,3600,3600,0
|
|
20240513,162600,571291795,3600,3600,3600,3600,0
|
|
20240513,162500,571291795,3600,3600,3600,3600,0
|
|
20240513,162400,571291795,3600,3600,3600,3600,0
|
|
20240513,162300,571291795,3600,3600,3600,3600,0
|
|
20240513,162200,571291795,3600,3600,3600,3600,0
|
|
20240513,162100,571291795,3600,3600,3600,3600,0
|
|
20240513,162000,571291795,3600,3600,3600,3600,0
|
|
20240513,161900,571291795,3600,3600,3600,3600,0
|
|
20240513,161800,571291795,3600,3600,3600,3600,0
|
|
20240513,161700,571291795,3600,3600,3600,3600,0
|
|
20240513,161600,571291795,3600,3600,3600,3600,0
|
|
20240513,161500,571291795,3600,3600,3600,3600,0
|
|
20240513,161400,571291795,3600,3600,3600,3600,0
|
|
20240513,161300,571291795,3600,3600,3600,3600,0
|
|
20240513,161200,571291795,3600,3600,3600,3600,0
|
|
20240513,161100,571291795,3600,3600,3600,3600,3761
|
|
20240513,161000,571291795,3600,3600,3600,3600,0
|
|
20240513,160900,571291795,3600,3600,3600,3600,0
|
|
20240513,160800,571291795,3600,3600,3600,3600,0
|
|
20240513,160700,571291795,3600,3600,3600,3600,0
|
|
20240513,160600,571291795,3600,3600,3600,3600,0
|
|
20240513,160500,571291795,3600,3600,3600,3600,0
|
|
20240513,160400,571291795,3600,3600,3600,3600,0
|
|
20240513,160300,571291795,3600,3600,3600,3600,0
|
|
20240513,160200,571291795,3600,3600,3600,3600,0
|
|
20240513,160100,571291795,3600,3600,3600,3600,0
|
|
20240513,160000,571291795,3600,3600,3600,3600,0
|
|
20240513,155900,571291795,3600,3600,3600,3600,0
|
|
20240513,155800,571291795,3600,3600,3600,3600,0
|
|
20240513,155700,571291795,3600,3600,3600,3600,0
|
|
20240513,155600,571291795,3600,3600,3600,3600,0
|
|
20240513,155500,571291795,3600,3600,3600,3600,0
|
|
20240513,155400,571291795,3600,3600,3600,3600,0
|
|
20240513,155300,571291795,3600,3600,3600,3600,0
|
|
20240513,155200,571291795,3600,3600,3600,3600,0
|
|
20240513,155100,571291795,3600,3600,3600,3600,0
|
|
20240513,155000,571291795,3600,3600,3600,3600,0
|
|
20240513,154900,571291795,3600,3600,3600,3600,0
|
|
20240513,154800,571291795,3600,3600,3600,3600,0
|
|
20240513,154700,571291795,3600,3600,3600,3600,0
|
|
20240513,154600,571291795,3600,3600,3600,3600,0
|
|
20240513,154500,571291795,3600,3600,3600,3600,0
|
|
20240513,154400,571291795,3600,3600,3600,3600,0
|
|
20240513,154300,571291795,3600,3600,3600,3600,0
|
|
20240513,154200,571291795,3600,3600,3600,3600,0
|
|
20240513,154100,571291795,3600,3600,3600,3600,3761
|
|
20240513,154000,571291795,3600,3600,3600,3600,0
|
|
20240513,153900,571291795,3600,3600,3600,3600,0
|
|
20240513,153800,571291795,3600,3600,3600,3600,0
|
|
20240513,153700,571291795,3600,3600,3600,3600,0
|
|
20240513,153600,571291795,3600,3600,3600,3600,0
|
|
20240513,153500,571291795,3600,3600,3600,3600,0
|
|
20240513,153400,571291795,3600,3600,3600,3600,0
|
|
20240513,153300,571291795,3600,3600,3600,3600,0
|
|
20240513,153200,571291795,3600,3600,3600,3600,0
|
|
20240513,153100,571291795,3600,3600,3600,3600,0
|
|
20240513,153000,571291795,3600,3600,3600,3600,3761
|
|
20240513,152900,557752195,3580,3580,3580,3580,0
|
|
20240513,152800,557752195,3580,3580,3580,3580,0
|
|
20240513,152700,557752195,3580,3580,3580,3580,0
|
|
20240513,152600,557752195,3580,3580,3580,3580,0
|
|
20240513,152500,557752195,3580,3580,3580,3580,0
|
|
20240513,152400,557752195,3580,3580,3580,3580,0
|
|
20240513,152300,557752195,3580,3580,3580,3580,0
|
|
20240513,152200,557752195,3580,3580,3580,3580,0
|
|
20240513,152100,557752195,3580,3580,3580,3580,0
|
|
20240513,152000,557752195,3580,3580,3580,3580,0
|
|
20240513,151900,557752195,3580,3590,3590,3580,503
|
|
20240513,151800,555949075,3585,3595,3600,3585,782
|
|
20240513,151700,553138090,3600,3600,3600,3590,383
|
|
20240513,151600,551759680,3600,3595,3600,3595,678
|
|
20240513,151500,549319155,3595,3600,3600,3595,401
|
|
20240513,151400,547875645,3600,3595,3600,3595,375
|
|
20240513,151300,546526445,3595,3590,3595,3585,607
|
|
20240513,151200,544345195,3595,3590,3595,3590,351
|
|
20240513,151100,543085095,3590,3595,3600,3590,633
|
|
20240513,151000,540808190,3585,3600,3600,3585,1057
|
|
20240513,150900,537013715,3600,3600,3600,3600,574
|
|
20240513,150800,534947315,3595,3595,3595,3595,302
|
|
20240513,150700,533861625,3600,3590,3600,3590,221
|
|
20240513,150600,533068225,3590,3590,3600,3585,1945
|
|
20240513,150500,526083450,3590,3595,3600,3590,1036
|
|
20240513,150400,522360530,3600,3595,3600,3595,420
|
|
20240513,150300,520848540,3600,3590,3600,3590,298
|
|
20240513,150200,519776975,3590,3590,3590,3590,0
|
|
20240513,150100,519776975,3590,3590,3590,3590,232
|
|
20240513,150000,518944095,3590,3590,3590,3580,588
|
|
20240513,145900,516833335,3590,3590,3590,3590,1
|
|
20240513,145800,516829745,3585,3585,3585,3585,0
|
|
20240513,145700,516829745,3585,3600,3600,3585,703
|
|
20240513,145600,514309475,3600,3590,3600,3590,409
|
|
20240513,145500,512837085,3595,3600,3600,3590,523
|
|
20240513,145400,510954325,3600,3590,3600,3590,395
|
|
20240513,145300,509533405,3600,3600,3600,3590,494
|
|
20240513,145200,507755160,3595,3595,3600,3585,352
|
|
20240513,145100,506488635,3585,3585,3600,3585,256
|
|
20240513,145000,505570845,3585,3600,3600,3585,1973
|
|
20240513,144900,498487825,3600,3600,3600,3600,513
|
|
20240513,144800,496641025,3600,3600,3600,3600,403
|
|
20240513,144700,495190225,3600,3590,3600,3590,163
|
|
20240513,144600,494603435,3590,3590,3590,3590,1
|
|
20240513,144500,494599845,3590,3590,3600,3590,323
|
|
20240513,144400,493440265,3600,3595,3600,3595,1272
|
|
20240513,144300,488864860,3600,3595,3600,3595,416
|
|
20240513,144200,487367280,3600,3585,3600,3585,270
|
|
20240513,144100,486395430,3580,3590,3600,3580,380
|
|
20240513,144000,485028400,3600,3590,3600,3590,521
|
|
20240513,143900,483152830,3600,3585,3600,3585,510
|
|
20240513,143800,481318390,3595,3585,3600,3585,360
|
|
20240513,143700,480023325,3595,3585,3600,3585,414
|
|
20240513,143600,478533010,3595,3600,3600,3585,447
|
|
20240513,143500,476923830,3595,3600,3600,3595,238
|
|
20240513,143400,476067130,3600,3600,3600,3600,391
|
|
20240513,143300,474659530,3600,3600,3600,3600,388
|
|
20240513,143200,473262730,3600,3595,3600,3595,403
|
|
20240513,143100,471811985,3600,3600,3600,3600,524
|
|
20240513,143000,469925585,3600,3595,3600,3595,277
|
|
20240513,142900,468929035,3585,3600,3600,3580,1911
|
|
20240513,142800,462078325,3600,3595,3600,3585,415
|
|
20240513,142700,460584655,3595,3600,3600,3595,424
|
|
20240513,142600,459059195,3600,3590,3600,3590,696
|
|
20240513,142500,456554625,3600,3600,3600,3600,373
|
|
20240513,142400,455211825,3600,3595,3600,3590,409
|
|
20240513,142300,453739530,3600,3595,3600,3590,353
|
|
20240513,142200,452468775,3600,3600,3600,3590,336
|
|
20240513,142100,451259195,3600,3595,3600,3590,364
|
|
20240513,142000,449949920,3595,3595,3595,3590,372
|
|
20240513,141900,448612590,3595,3585,3595,3585,674
|
|
20240513,141800,446191010,3595,3595,3595,3585,319
|
|
20240513,141700,445044225,3600,3585,3600,3585,650
|
|
20240513,141600,442704270,3600,3585,3600,3585,382
|
|
20240513,141500,441329100,3600,3585,3600,3585,410
|
|
20240513,141400,439853130,3600,3585,3600,3585,426
|
|
20240513,141300,438319655,3595,3585,3600,3585,248
|
|
20240513,141200,437426875,3595,3580,3600,3580,479
|
|
20240513,141100,435702585,3600,3580,3600,3580,422
|
|
20240513,141000,434184495,3600,3580,3600,3580,403
|
|
20240513,140900,432734940,3595,3580,3600,3580,411
|
|
20240513,140800,431256315,3600,3595,3600,3580,470
|
|
20240513,140700,429565810,3590,3580,3595,3580,787
|
|
20240513,140600,426742580,3595,3580,3595,3580,332
|
|
20240513,140500,425549085,3595,3580,3595,3580,410
|
|
20240513,140400,424075170,3595,3580,3595,3580,413
|
|
20240513,140300,422590465,3595,3595,3595,3580,257
|
|
20240513,140200,421667120,3595,3580,3595,3580,543
|
|
20240513,140100,419715085,3595,3585,3595,3580,350
|
|
20240513,140000,418458595,3590,3590,3590,3580,256
|
|
20240513,135900,417539565,3595,3580,3595,3580,526
|
|
20240513,135800,415649290,3590,3580,3590,3580,335
|
|
20240513,135700,414447825,3580,3575,3580,3575,173
|
|
20240513,135600,413828490,3565,3565,3565,3565,0
|
|
20240513,135500,413828490,3565,3565,3565,3565,1
|
|
20240513,135400,413824925,3565,3565,3565,3565,0
|
|
20240513,135300,413824925,3565,3565,3565,3565,91
|
|
20240513,135200,413500510,3565,3565,3565,3565,0
|
|
20240513,135100,413500510,3565,3565,3565,3565,0
|
|
20240513,135000,413500510,3565,3580,3580,3565,293
|
|
20240513,134900,412454515,3590,3575,3590,3575,4
|
|
20240513,134800,412440170,3590,3590,3590,3590,1
|
|
20240513,134700,412436580,3565,3570,3585,3565,1968
|
|
20240513,134600,405419360,3575,3580,3580,3575,1952
|
|
20240513,134500,398435075,3590,3590,3590,3590,0
|
|
20240513,134400,398435075,3590,3595,3600,3590,2897
|
|
20240513,134300,388020360,3595,3595,3595,3595,375
|
|
20240513,134200,386672235,3600,3595,3600,3595,606
|
|
20240513,134100,384491025,3595,3595,3595,3595,472
|
|
20240513,134000,382794185,3600,3590,3600,3580,394
|
|
20240513,133900,381378210,3600,3590,3600,3585,427
|
|
20240513,133800,379841355,3585,3590,3600,3585,516
|
|
20240513,133700,377984170,3600,3595,3600,3590,504
|
|
20240513,133600,376172300,3600,3590,3600,3590,440
|
|
20240513,133500,374588320,3585,3590,3600,3585,443
|
|
20240513,133400,372994285,3600,3590,3600,3590,398
|
|
20240513,133300,371561580,3600,3590,3600,3590,211
|
|
20240513,133200,370801990,3600,3590,3600,3590,493
|
|
20240513,133100,369028405,3595,3600,3600,3590,882
|
|
20240513,133000,365856545,3600,3590,3600,3590,460
|
|
20240513,132900,364200700,3595,3595,3595,3580,450
|
|
20240513,132800,362583080,3590,3595,3595,3590,401
|
|
20240513,132700,361141750,3590,3590,3595,3590,268
|
|
20240513,132600,360178820,3595,3590,3595,3590,525
|
|
20240513,132500,358292090,3590,3590,3590,3590,294
|
|
20240513,132400,357236630,3590,3585,3590,3585,584
|
|
20240513,132300,355140185,3585,3595,3595,3580,1309
|
|
20240513,132200,350447950,3595,3595,3595,3595,284
|
|
20240513,132100,349426970,3595,3595,3595,3595,367
|
|
20240513,132000,348107605,3595,3595,3595,3595,427
|
|
20240513,131900,346572540,3595,3590,3595,3585,557
|
|
20240513,131800,344570175,3595,3590,3595,3590,377
|
|
20240513,131700,343216740,3590,3590,3590,3590,373
|
|
20240513,131600,341877670,3590,3590,3595,3580,440
|
|
20240513,131500,340297115,3595,3595,3595,3585,855
|
|
20240513,131400,337229580,3595,3585,3595,3585,465
|
|
20240513,131300,335558665,3590,3590,3590,3590,423
|
|
20240513,131200,334040095,3590,3590,3590,3590,356
|
|
20240513,131100,332762055,3590,3590,3590,3590,377
|
|
20240513,131000,331408625,3590,3585,3590,3585,468
|
|
20240513,130900,329729145,3580,3585,3585,3580,459
|
|
20240513,130800,328083880,3585,3585,3585,3585,427
|
|
20240513,130700,326553085,3585,3585,3585,3585,224
|
|
20240513,130600,325750045,3585,3585,3585,3585,441
|
|
20240513,130500,324169060,3585,3585,3585,3580,426
|
|
20240513,130400,322641870,3585,3580,3585,3580,512
|
|
20240513,130300,320806400,3585,3585,3585,3585,200
|
|
20240513,130200,320089400,3590,3585,3590,3585,618
|
|
20240513,130100,317871915,3585,3585,3585,3585,336
|
|
20240513,130000,316667355,3585,3585,3590,3585,169
|
|
20240513,125900,316060660,3590,3585,3590,3585,460
|
|
20240513,125800,314409320,3590,3580,3590,3575,487
|
|
20240513,125700,312661275,3580,3585,3590,3580,486
|
|
20240513,125600,310916805,3590,3580,3590,3580,203
|
|
20240513,125500,310189555,3580,3580,3585,3580,440
|
|
20240513,125400,308613400,3585,3580,3590,3580,443
|
|
20240513,125300,307024290,3590,3580,3590,3580,338
|
|
20240513,125200,305812610,3585,3580,3585,3575,1162
|
|
20240513,125100,301652535,3590,3580,3590,3580,458
|
|
20240513,125000,300011240,3585,3585,3585,3575,365
|
|
20240513,124900,298702730,3585,3585,3585,3585,218
|
|
20240513,124800,297921200,3590,3585,3590,3585,575
|
|
20240513,124700,295856960,3590,3585,3590,3585,232
|
|
20240513,124600,295025235,3585,3585,3585,3585,396
|
|
20240513,124500,293605575,3585,3585,3585,3585,366
|
|
20240513,124400,292293465,3585,3585,3585,3580,448
|
|
20240513,124300,290687455,3580,3575,3585,3575,932
|
|
20240513,124200,287349860,3580,3580,3580,3580,381
|
|
20240513,124100,285985880,3580,3575,3580,3575,410
|
|
20240513,124000,284519125,3575,3575,3575,3575,382
|
|
20240513,123900,283153475,3570,3570,3570,3570,0
|
|
20240513,123800,283153475,3570,3570,3570,3570,0
|
|
20240513,123700,283153475,3570,3570,3570,3570,0
|
|
20240513,123600,283153475,3570,3570,3570,3570,0
|
|
20240513,123500,283153475,3570,3570,3570,3570,0
|
|
20240513,123400,283153475,3570,3570,3570,3570,0
|
|
20240513,123300,283153475,3570,3570,3570,3570,575
|
|
20240513,123200,281100725,3575,3575,3575,3575,4
|
|
20240513,123100,281086425,3570,3570,3570,3570,1
|
|
20240513,123000,281082855,3575,3570,3575,3570,2
|
|
20240513,122900,281075710,3570,3565,3570,3565,1002
|
|
20240513,122800,277503575,3565,3565,3565,3565,0
|
|
20240513,122700,277503575,3565,3565,3565,3565,0
|
|
20240513,122600,277503575,3565,3565,3565,3565,1005
|
|
20240513,122500,273920750,3575,3570,3575,3570,101
|
|
20240513,122400,273559680,3570,3570,3570,3570,1
|
|
20240513,122300,273556110,3565,3565,3565,3565,1
|
|
20240513,122200,273552545,3565,3565,3575,3560,3167
|
|
20240513,122100,262262680,3570,3570,3570,3570,0
|
|
20240513,122000,262262680,3570,3570,3570,3570,0
|
|
20240513,121900,262262680,3570,3570,3570,3570,5
|
|
20240513,121800,262244830,3570,3570,3570,3570,0
|
|
20240513,121700,262244830,3570,3570,3570,3570,0
|
|
20240513,121600,262244830,3570,3570,3570,3570,1
|
|
20240513,121500,262241260,3570,3570,3570,3570,1
|
|
20240513,121400,262237690,3570,3570,3570,3570,9
|
|
20240513,121300,262205560,3570,3575,3585,3570,425
|
|
20240513,121200,260688285,3575,3585,3585,3575,4563
|
|
20240513,121100,244354350,3585,3585,3585,3585,389
|
|
20240513,121000,242959785,3585,3585,3585,3585,353
|
|
20240513,120900,241694280,3585,3575,3585,3575,377
|
|
20240513,120800,240343125,3580,3575,3585,3570,481
|
|
20240513,120700,238620410,3570,3565,3580,3565,393
|
|
20240513,120600,237214370,3570,3570,3580,3550,968
|
|
20240513,120500,233757035,3565,3580,3585,3560,328
|
|
20240513,120400,232583085,3580,3555,3580,3555,501
|
|
20240513,120300,230795450,3565,3585,3585,3565,851
|
|
20240513,120200,227755855,3560,3580,3585,3560,389
|
|
20240513,120100,226361810,3585,3580,3585,3580,524
|
|
20240513,120000,224484660,3575,3565,3580,3555,288
|
|
20240513,115900,223454725,3555,3555,3565,3555,2606
|
|
20240513,115800,214179425,3550,3545,3550,3545,465
|
|
20240513,115700,212529365,3545,3545,3545,3545,10
|
|
20240513,115600,212493915,3540,3540,3540,3540,1
|
|
20240513,115500,212490375,3540,3540,3540,3540,1
|
|
20240513,115400,212486835,3540,3540,3540,3540,0
|
|
20240513,115300,212486835,3540,3540,3540,3540,1119
|
|
20240513,115200,208525575,3545,3545,3545,3545,0
|
|
20240513,115100,208525575,3545,3545,3545,3545,1
|
|
20240513,115000,208522030,3550,3550,3550,3550,0
|
|
20240513,114900,208522030,3550,3550,3550,3550,0
|
|
20240513,114800,208522030,3550,3550,3550,3550,0
|
|
20240513,114700,208522030,3550,3540,3550,3540,502
|
|
20240513,114600,206739940,3550,3545,3555,3540,1825
|
|
20240513,114500,200272245,3555,3555,3555,3545,1970
|
|
20240513,114400,193288535,3550,3530,3555,3530,5803
|
|
20240513,114300,172725095,3540,3540,3540,3540,385
|
|
20240513,114200,171362195,3540,3530,3540,3525,1272
|
|
20240513,114100,166865700,3535,3530,3535,3530,160
|
|
20240513,114000,166300105,3535,3530,3535,3530,658
|
|
20240513,113900,163976665,3530,3530,3530,3530,369
|
|
20240513,113800,162674095,3530,3530,3530,3530,338
|
|
20240513,113700,161480955,3530,3530,3530,3530,538
|
|
20240513,113600,159581815,3530,3525,3530,3525,543
|
|
20240513,113500,157665800,3520,3520,3520,3520,18
|
|
20240513,113400,157602440,3515,3515,3515,3515,253
|
|
20240513,113300,156713145,3515,3515,3515,3515,2
|
|
20240513,113200,156706115,3510,3510,3510,3510,0
|
|
20240513,113100,156706115,3510,3510,3510,3510,0
|
|
20240513,113000,156706115,3510,3510,3510,3510,152
|
|
20240513,112900,156172595,3500,3500,3500,3500,0
|
|
20240513,112800,156172595,3500,3500,3500,3500,0
|
|
20240513,112700,156172595,3500,3500,3500,3500,0
|
|
20240513,112600,156172595,3500,3500,3500,3500,50
|
|
20240513,112500,155997595,3510,3510,3510,3510,6
|
|
20240513,112400,155976535,3510,3510,3510,3510,1
|
|
20240513,112300,155973025,3510,3510,3510,3510,0
|
|
20240513,112200,155973025,3510,3510,3510,3510,0
|
|
20240513,112100,155973025,3510,3510,3510,3510,1
|
|
20240513,112000,155969515,3505,3505,3505,3505,1
|
|
20240513,111900,155966010,3510,3510,3510,3510,0
|
|
20240513,111800,155966010,3510,3510,3510,3495,1006
|
|
20240513,111700,152447730,3495,3495,3495,3495,1000
|
|
20240513,111600,148952730,3510,3510,3510,3510,0
|
|
20240513,111500,148952730,3510,3510,3510,3510,0
|
|
20240513,111400,148952730,3510,3510,3510,3510,1
|
|
20240513,111300,148949220,3510,3510,3510,3510,1
|
|
20240513,111200,148945710,3495,3495,3495,3495,0
|
|
20240513,111100,148945710,3495,3500,3500,3495,2050
|
|
20240513,111000,141778375,3510,3510,3510,3510,1
|
|
20240513,110900,141774865,3510,3500,3510,3500,225
|
|
20240513,110800,140987350,3505,3505,3505,3505,0
|
|
20240513,110700,140987350,3505,3505,3505,3505,10
|
|
20240513,110600,140952300,3505,3500,3505,3500,502
|
|
20240513,110500,139195290,3505,3515,3520,3500,2258
|
|
20240513,110400,131290750,3515,3510,3515,3500,1265
|
|
20240513,110300,126862320,3515,3515,3515,3515,0
|
|
20240513,110200,126862320,3515,3505,3515,3505,1242
|
|
20240513,110100,122508105,3510,3510,3510,3510,458
|
|
20240513,110000,120900525,3515,3515,3515,3515,3
|
|
20240513,105900,120889980,3515,3515,3515,3515,200
|
|
20240513,105800,120186980,3505,3505,3505,3505,0
|
|
20240513,105700,120186980,3505,3505,3505,3505,156
|
|
20240513,105600,119640200,3505,3505,3505,3505,20
|
|
20240513,105500,119570100,3505,3505,3505,3505,142
|
|
20240513,105400,119072390,3500,3505,3505,3500,1335
|
|
20240513,105300,114399885,3505,3505,3505,3505,0
|
|
20240513,105200,114399885,3505,3505,3505,3500,143
|
|
20240513,105100,113899300,3500,3510,3510,3500,2958
|
|
20240513,105000,103530145,3510,3520,3520,3510,431
|
|
20240513,104900,102016780,3520,3520,3520,3520,0
|
|
20240513,104800,102016780,3520,3520,3520,3520,0
|
|
20240513,104700,102016780,3520,3520,3520,3520,0
|
|
20240513,104600,102016780,3520,3520,3520,3520,100
|
|
20240513,104500,101664780,3520,3520,3520,3520,229
|
|
20240513,104400,100858700,3520,3520,3520,3510,403
|
|
20240513,104300,99441150,3525,3525,3525,3525,0
|
|
20240513,104200,99441150,3525,3525,3525,3525,0
|
|
20240513,104100,99441150,3525,3525,3525,3525,0
|
|
20240513,104000,99441150,3525,3520,3525,3520,2
|
|
20240513,103900,99434105,3525,3525,3525,3525,0
|
|
20240513,103800,99434105,3525,3510,3525,3505,82
|
|
20240513,103700,99146375,3515,3515,3515,3515,0
|
|
20240513,103600,99146375,3515,3515,3515,3515,1
|
|
20240513,103500,99142860,3510,3510,3510,3510,300
|
|
20240513,103400,98089860,3510,3510,3510,3510,0
|
|
20240513,103300,98089860,3510,3510,3510,3510,0
|
|
20240513,103200,98089860,3510,3510,3510,3510,0
|
|
20240513,103100,98089860,3510,3510,3510,3505,1710
|
|
20240513,103000,92087955,3515,3515,3515,3515,2
|
|
20240513,102900,92080925,3515,3515,3515,3515,101
|
|
20240513,102800,91725910,3510,3510,3510,3510,0
|
|
20240513,102700,91725910,3510,3525,3525,3510,1019
|
|
20240513,102600,88144090,3520,3520,3520,3520,5
|
|
20240513,102500,88126490,3515,3515,3515,3515,0
|
|
20240513,102400,88126490,3515,3515,3515,3515,0
|
|
20240513,102300,88126490,3515,3515,3515,3515,136
|
|
20240513,102200,87648450,3515,3525,3525,3515,2250
|
|
20240513,102100,79732505,3525,3525,3525,3525,0
|
|
20240513,102000,79732505,3525,3525,3525,3525,0
|
|
20240513,101900,79732505,3525,3525,3525,3525,0
|
|
20240513,101800,79732505,3525,3535,3535,3525,210
|
|
20240513,101700,78992155,3540,3540,3540,3540,0
|
|
20240513,101600,78992155,3540,3535,3540,3535,2
|
|
20240513,101500,78985080,3525,3535,3540,3525,215
|
|
20240513,101400,78226970,3530,3535,3535,3530,5382
|
|
20240513,101300,59201625,3535,3535,3535,3535,50
|
|
20240513,101200,59024875,3535,3535,3535,3535,0
|
|
20240513,101100,59024875,3535,3535,3535,3535,0
|
|
20240513,101000,59024875,3535,3535,3535,3535,2
|
|
20240513,100900,59017805,3535,3535,3535,3535,3
|
|
20240513,100800,59007200,3535,3535,3535,3535,13
|
|
20240513,100700,58961245,3535,3535,3535,3535,215
|
|
20240513,100600,58201220,3535,3535,3535,3535,0
|
|
20240513,100500,58201220,3535,3535,3535,3535,1
|
|
20240513,100400,58197685,3535,3535,3535,3535,2
|
|
20240513,100300,58190615,3525,3530,3530,3520,403
|
|
20240513,100200,56768045,3530,3530,3530,3530,1
|
|
20240513,100100,56764515,3530,3530,3530,3530,0
|
|
20240513,100000,56764515,3530,3530,3530,3530,28
|
|
20240513,095900,56665675,3530,3530,3530,3530,15
|
|
20240513,095800,56612725,3530,3520,3530,3520,2
|
|
20240513,095700,56605675,3530,3530,3530,3530,0
|
|
20240513,095600,56605675,3530,3530,3530,3530,0
|
|
20240513,095500,56605675,3530,3530,3530,3530,1
|
|
20240513,095400,56602145,3520,3520,3520,3520,5
|
|
20240513,095300,56584545,3530,3530,3530,3530,1
|
|
20240513,095200,56581015,3525,3525,3525,3525,176
|
|
20240513,095100,55960615,3530,3530,3530,3530,0
|
|
20240513,095000,55960615,3530,3530,3530,3530,1
|
|
20240513,094900,55957085,3530,3530,3530,3530,0
|
|
20240513,094800,55957085,3530,3530,3530,3530,1
|
|
20240513,094700,55953555,3535,3535,3535,3535,0
|
|
20240513,094600,55953555,3535,3535,3535,3535,0
|
|
20240513,094500,55953555,3535,3530,3535,3530,5
|
|
20240513,094400,55935895,3535,3530,3535,3530,185
|
|
20240513,094300,55282835,3540,3535,3540,3535,53
|
|
20240513,094200,55095475,3530,3530,3530,3530,1123
|
|
20240513,094100,51131285,3530,3530,3530,3530,1
|
|
20240513,094000,51127755,3530,3530,3530,3530,0
|
|
20240513,093900,51127755,3530,3530,3530,3530,0
|
|
20240513,093800,51127755,3530,3525,3530,3525,13
|
|
20240513,093700,51081915,3530,3530,3530,3530,0
|
|
20240513,093600,51081915,3530,3530,3530,3530,0
|
|
20240513,093500,51081915,3530,3530,3530,3530,1
|
|
20240513,093400,51078385,3525,3525,3525,3525,270
|
|
20240513,093300,50126635,3515,3520,3530,3515,2496
|
|
20240513,093200,41348430,3520,3530,3530,3520,891
|
|
20240513,093100,38211490,3530,3535,3535,3525,138
|
|
20240513,093000,37724910,3530,3530,3530,3530,1
|
|
20240513,092900,37721380,3530,3530,3530,3530,9
|
|
20240513,092800,37689610,3530,3535,3535,3530,110
|
|
20240513,092700,37301305,3535,3535,3540,3535,6
|
|
20240513,092600,37280085,3535,3530,3535,3525,1668
|
|
20240513,092500,31397450,3530,3535,3535,3525,2493
|
|
20240513,092400,22597190,3540,3545,3545,3535,3728
|
|
20240513,092300,9399585,3560,3550,3560,3545,47
|
|
20240513,092200,9232900,3560,3560,3560,3560,0
|
|
20240513,092100,9232900,3560,3560,3560,3560,200
|
|
20240513,092000,8520900,3560,3560,3560,3560,4
|
|
20240513,091900,8506660,3560,3560,3560,3560,14
|
|
20240513,091800,8456820,3560,3560,3560,3560,1
|
|
20240513,091700,8453260,3550,3550,3550,3550,0
|
|
20240513,091600,8453260,3550,3550,3550,3550,0
|
|
20240513,091500,8453260,3550,3550,3550,3550,25
|
|
20240513,091400,8364510,3560,3560,3560,3560,1
|
|
20240513,091300,8360950,3555,3555,3555,3555,0
|
|
20240513,091200,8360950,3555,3555,3555,3555,0
|
|
20240513,091100,8360950,3555,3555,3555,3555,0
|
|
20240513,091000,8360950,3555,3560,3560,3555,41
|
|
20240513,090900,8215045,3565,3565,3565,3565,10
|
|
20240513,090800,8179395,3560,3560,3560,3560,0
|
|
20240513,090700,8179395,3560,3560,3560,3560,1
|
|
20240513,090600,8175835,3545,3545,3545,3545,3
|
|
20240513,090500,8165200,3570,3570,3570,3570,22
|
|
20240513,090400,8086660,3570,3560,3570,3560,29
|
|
20240513,090300,7983390,3560,3545,3560,3545,393
|
|
20240513,090200,6588645,3550,3550,3550,3550,311
|
|
20240513,090100,5484595,3555,3570,3570,3555,703
|
|
20240513,090000,2982095,3560,3560,3570,3560,275
|