646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,194300,139782230,5250,5250,5250,5250,109
|
|
20240509,194200,139782230,5250,5250,5250,5250,0
|
|
20240509,194100,139782230,5250,5250,5250,5250,0
|
|
20240509,194000,139782230,5250,5250,5250,5250,0
|
|
20240509,193900,139782230,5250,5250,5250,5250,0
|
|
20240509,193800,139782230,5250,5250,5250,5250,0
|
|
20240509,193700,139782230,5250,5250,5250,5250,0
|
|
20240509,193600,139782230,5250,5250,5250,5250,0
|
|
20240509,193500,139782230,5250,5250,5250,5250,0
|
|
20240509,193400,139782230,5250,5250,5250,5250,0
|
|
20240509,193300,139782230,5250,5250,5250,5250,0
|
|
20240509,193200,139782230,5250,5250,5250,5250,0
|
|
20240509,193100,139782230,5250,5250,5250,5250,0
|
|
20240509,193000,139782230,5250,5250,5250,5250,0
|
|
20240509,192900,139782230,5250,5250,5250,5250,0
|
|
20240509,192800,139782230,5250,5250,5250,5250,0
|
|
20240509,192700,139782230,5250,5250,5250,5250,0
|
|
20240509,192600,139782230,5250,5250,5250,5250,0
|
|
20240509,192500,139782230,5250,5250,5250,5250,0
|
|
20240509,192400,139782230,5250,5250,5250,5250,0
|
|
20240509,192300,139782230,5250,5250,5250,5250,0
|
|
20240509,192200,139782230,5250,5250,5250,5250,0
|
|
20240509,192100,139782230,5250,5250,5250,5250,0
|
|
20240509,192000,139782230,5250,5250,5250,5250,0
|
|
20240509,191900,139782230,5250,5250,5250,5250,0
|
|
20240509,191800,139782230,5250,5250,5250,5250,0
|
|
20240509,191700,139782230,5250,5250,5250,5250,0
|
|
20240509,191600,139782230,5250,5250,5250,5250,0
|
|
20240509,191500,139782230,5250,5250,5250,5250,0
|
|
20240509,191400,139782230,5250,5250,5250,5250,0
|
|
20240509,191300,139782230,5250,5250,5250,5250,109
|
|
20240509,191200,139782230,5250,5250,5250,5250,0
|
|
20240509,191100,139782230,5250,5250,5250,5250,0
|
|
20240509,191000,139782230,5250,5250,5250,5250,0
|
|
20240509,190900,139782230,5250,5250,5250,5250,0
|
|
20240509,190800,139782230,5250,5250,5250,5250,0
|
|
20240509,190700,139782230,5250,5250,5250,5250,0
|
|
20240509,190600,139782230,5250,5250,5250,5250,0
|
|
20240509,190500,139782230,5250,5250,5250,5250,0
|
|
20240509,190400,139782230,5250,5250,5250,5250,0
|
|
20240509,190300,139782230,5250,5250,5250,5250,0
|
|
20240509,190200,139782230,5250,5250,5250,5250,0
|
|
20240509,190100,139782230,5250,5250,5250,5250,0
|
|
20240509,190000,139782230,5250,5250,5250,5250,0
|
|
20240509,185900,139782230,5250,5250,5250,5250,0
|
|
20240509,185800,139782230,5250,5250,5250,5250,0
|
|
20240509,185700,139782230,5250,5250,5250,5250,0
|
|
20240509,185600,139782230,5250,5250,5250,5250,0
|
|
20240509,185500,139782230,5250,5250,5250,5250,0
|
|
20240509,185400,139782230,5250,5250,5250,5250,0
|
|
20240509,185300,139782230,5250,5250,5250,5250,0
|
|
20240509,185200,139782230,5250,5250,5250,5250,0
|
|
20240509,185100,139782230,5250,5250,5250,5250,0
|
|
20240509,185000,139782230,5250,5250,5250,5250,0
|
|
20240509,184900,139782230,5250,5250,5250,5250,0
|
|
20240509,184800,139782230,5250,5250,5250,5250,0
|
|
20240509,184700,139782230,5250,5250,5250,5250,0
|
|
20240509,184600,139782230,5250,5250,5250,5250,0
|
|
20240509,184500,139782230,5250,5250,5250,5250,0
|
|
20240509,184400,139782230,5250,5250,5250,5250,0
|
|
20240509,184300,139782230,5250,5250,5250,5250,109
|
|
20240509,184200,139782230,5250,5250,5250,5250,0
|
|
20240509,184100,139782230,5250,5250,5250,5250,0
|
|
20240509,184000,139782230,5250,5250,5250,5250,0
|
|
20240509,183900,139782230,5250,5250,5250,5250,0
|
|
20240509,183800,139782230,5250,5250,5250,5250,0
|
|
20240509,183700,139782230,5250,5250,5250,5250,0
|
|
20240509,183600,139782230,5250,5250,5250,5250,0
|
|
20240509,183500,139782230,5250,5250,5250,5250,0
|
|
20240509,183400,139782230,5250,5250,5250,5250,0
|
|
20240509,183300,139782230,5250,5250,5250,5250,0
|
|
20240509,183200,139782230,5250,5250,5250,5250,0
|
|
20240509,183100,139782230,5250,5250,5250,5250,0
|
|
20240509,183000,139782230,5250,5250,5250,5250,0
|
|
20240509,182900,139782230,5250,5250,5250,5250,0
|
|
20240509,182800,139782230,5250,5250,5250,5250,0
|
|
20240509,182700,139782230,5250,5250,5250,5250,0
|
|
20240509,182600,139782230,5250,5250,5250,5250,0
|
|
20240509,182500,139782230,5250,5250,5250,5250,0
|
|
20240509,182400,139782230,5250,5250,5250,5250,0
|
|
20240509,182300,139782230,5250,5250,5250,5250,0
|
|
20240509,182200,139782230,5250,5250,5250,5250,0
|
|
20240509,182100,139782230,5250,5250,5250,5250,0
|
|
20240509,182000,139782230,5250,5250,5250,5250,0
|
|
20240509,181900,139782230,5250,5250,5250,5250,0
|
|
20240509,181800,139782230,5250,5250,5250,5250,0
|
|
20240509,181700,139782230,5250,5250,5250,5250,0
|
|
20240509,181600,139782230,5250,5250,5250,5250,0
|
|
20240509,181500,139782230,5250,5250,5250,5250,0
|
|
20240509,181400,139782230,5250,5250,5250,5250,0
|
|
20240509,181300,139782230,5250,5250,5250,5250,109
|
|
20240509,181200,139782230,5250,5250,5250,5250,0
|
|
20240509,181100,139782230,5250,5250,5250,5250,0
|
|
20240509,181000,139782230,5250,5250,5250,5250,0
|
|
20240509,180900,139782230,5250,5250,5250,5250,0
|
|
20240509,180800,139782230,5250,5250,5250,5250,0
|
|
20240509,180700,139782230,5250,5250,5250,5250,0
|
|
20240509,180600,139782230,5250,5250,5250,5250,0
|
|
20240509,180500,139782230,5250,5250,5250,5250,0
|
|
20240509,180400,139782230,5250,5250,5250,5250,0
|
|
20240509,180300,139782230,5250,5250,5250,5250,0
|
|
20240509,180200,139782230,5250,5250,5250,5250,0
|
|
20240509,180100,139782230,5250,5250,5250,5250,0
|
|
20240509,180000,139782230,5250,5250,5250,5250,0
|
|
20240509,175900,139782230,5250,5250,5250,5250,0
|
|
20240509,175800,139782230,5250,5250,5250,5250,0
|
|
20240509,175700,139782230,5250,5250,5250,5250,0
|
|
20240509,175600,139782230,5250,5250,5250,5250,0
|
|
20240509,175500,139782230,5250,5250,5250,5250,0
|
|
20240509,175400,139782230,5250,5250,5250,5250,0
|
|
20240509,175300,139782230,5250,5250,5250,5250,0
|
|
20240509,175200,139782230,5250,5250,5250,5250,0
|
|
20240509,175100,139782230,5250,5250,5250,5250,0
|
|
20240509,175000,139782230,5250,5250,5250,5250,0
|
|
20240509,174900,139782230,5250,5250,5250,5250,0
|
|
20240509,174800,139782230,5250,5250,5250,5250,0
|
|
20240509,174700,139782230,5250,5250,5250,5250,0
|
|
20240509,174600,139782230,5250,5250,5250,5250,0
|
|
20240509,174500,139782230,5250,5250,5250,5250,0
|
|
20240509,174400,139782230,5250,5250,5250,5250,0
|
|
20240509,174300,139782230,5250,5250,5250,5250,109
|
|
20240509,174200,139782230,5250,5250,5250,5250,0
|
|
20240509,174100,139782230,5250,5250,5250,5250,0
|
|
20240509,174000,139782230,5250,5250,5250,5250,0
|
|
20240509,173900,139782230,5250,5250,5250,5250,0
|
|
20240509,173800,139782230,5250,5250,5250,5250,0
|
|
20240509,173700,139782230,5250,5250,5250,5250,0
|
|
20240509,173600,139782230,5250,5250,5250,5250,0
|
|
20240509,173500,139782230,5250,5250,5250,5250,0
|
|
20240509,173400,139782230,5250,5250,5250,5250,0
|
|
20240509,173300,139782230,5250,5250,5250,5250,0
|
|
20240509,173200,139782230,5250,5250,5250,5250,0
|
|
20240509,173100,139782230,5250,5250,5250,5250,0
|
|
20240509,173000,139782230,5250,5250,5250,5250,0
|
|
20240509,172900,139782230,5250,5250,5250,5250,0
|
|
20240509,172800,139782230,5250,5250,5250,5250,0
|
|
20240509,172700,139782230,5250,5250,5250,5250,0
|
|
20240509,172600,139782230,5250,5250,5250,5250,0
|
|
20240509,172500,139782230,5250,5250,5250,5250,0
|
|
20240509,172400,139782230,5250,5250,5250,5250,0
|
|
20240509,172300,139782230,5250,5250,5250,5250,0
|
|
20240509,172200,139782230,5250,5250,5250,5250,0
|
|
20240509,172100,139782230,5250,5250,5250,5250,0
|
|
20240509,172000,139782230,5250,5250,5250,5250,0
|
|
20240509,171900,139782230,5250,5250,5250,5250,0
|
|
20240509,171800,139782230,5250,5250,5250,5250,0
|
|
20240509,171700,139782230,5250,5250,5250,5250,0
|
|
20240509,171600,139782230,5250,5250,5250,5250,0
|
|
20240509,171500,139782230,5250,5250,5250,5250,0
|
|
20240509,171400,139782230,5250,5250,5250,5250,0
|
|
20240509,171300,139782230,5250,5250,5250,5250,109
|
|
20240509,171200,139782230,5250,5250,5250,5250,0
|
|
20240509,171100,139782230,5250,5250,5250,5250,0
|
|
20240509,171000,139782230,5250,5250,5250,5250,0
|
|
20240509,170900,139782230,5250,5250,5250,5250,0
|
|
20240509,170800,139782230,5250,5250,5250,5250,0
|
|
20240509,170700,139782230,5250,5250,5250,5250,0
|
|
20240509,170600,139782230,5250,5250,5250,5250,0
|
|
20240509,170500,139782230,5250,5250,5250,5250,0
|
|
20240509,170400,139782230,5250,5250,5250,5250,0
|
|
20240509,170300,139782230,5250,5250,5250,5250,0
|
|
20240509,170200,139782230,5250,5250,5250,5250,0
|
|
20240509,170100,139782230,5250,5250,5250,5250,0
|
|
20240509,170000,139782230,5250,5250,5250,5250,0
|
|
20240509,165900,139782230,5250,5250,5250,5250,0
|
|
20240509,165800,139782230,5250,5250,5250,5250,0
|
|
20240509,165700,139782230,5250,5250,5250,5250,0
|
|
20240509,165600,139782230,5250,5250,5250,5250,0
|
|
20240509,165500,139782230,5250,5250,5250,5250,0
|
|
20240509,165400,139782230,5250,5250,5250,5250,0
|
|
20240509,165300,139782230,5250,5250,5250,5250,0
|
|
20240509,165200,139782230,5250,5250,5250,5250,0
|
|
20240509,165100,139782230,5250,5250,5250,5250,0
|
|
20240509,165000,139782230,5250,5250,5250,5250,0
|
|
20240509,164900,139782230,5250,5250,5250,5250,0
|
|
20240509,164800,139782230,5250,5250,5250,5250,0
|
|
20240509,164700,139782230,5250,5250,5250,5250,0
|
|
20240509,164600,139782230,5250,5250,5250,5250,0
|
|
20240509,164500,139782230,5250,5250,5250,5250,0
|
|
20240509,164400,139782230,5250,5250,5250,5250,0
|
|
20240509,164300,139782230,5250,5250,5250,5250,109
|
|
20240509,164200,139782230,5250,5250,5250,5250,0
|
|
20240509,164100,139782230,5250,5250,5250,5250,0
|
|
20240509,164000,139782230,5250,5250,5250,5250,0
|
|
20240509,163900,139782230,5250,5250,5250,5250,0
|
|
20240509,163800,139782230,5250,5250,5250,5250,0
|
|
20240509,163700,139782230,5250,5250,5250,5250,0
|
|
20240509,163600,139782230,5250,5250,5250,5250,0
|
|
20240509,163500,139782230,5250,5250,5250,5250,0
|
|
20240509,163400,139782230,5250,5250,5250,5250,0
|
|
20240509,163300,139782230,5250,5250,5250,5250,0
|
|
20240509,163200,139782230,5250,5250,5250,5250,0
|
|
20240509,163100,139782230,5250,5250,5250,5250,0
|
|
20240509,163000,139782230,5250,5250,5250,5250,0
|
|
20240509,162900,139782230,5250,5250,5250,5250,0
|
|
20240509,162800,139782230,5250,5250,5250,5250,0
|
|
20240509,162700,139782230,5250,5250,5250,5250,0
|
|
20240509,162600,139782230,5250,5250,5250,5250,0
|
|
20240509,162500,139782230,5250,5250,5250,5250,0
|
|
20240509,162400,139782230,5250,5250,5250,5250,0
|
|
20240509,162300,139782230,5250,5250,5250,5250,0
|
|
20240509,162200,139782230,5250,5250,5250,5250,0
|
|
20240509,162100,139782230,5250,5250,5250,5250,0
|
|
20240509,162000,139782230,5250,5250,5250,5250,0
|
|
20240509,161900,139782230,5250,5250,5250,5250,0
|
|
20240509,161800,139782230,5250,5250,5250,5250,0
|
|
20240509,161700,139782230,5250,5250,5250,5250,0
|
|
20240509,161600,139782230,5250,5250,5250,5250,0
|
|
20240509,161500,139782230,5250,5250,5250,5250,0
|
|
20240509,161400,139782230,5250,5250,5250,5250,0
|
|
20240509,161300,139782230,5250,5250,5250,5250,109
|
|
20240509,161200,139782230,5250,5250,5250,5250,0
|
|
20240509,161100,139782230,5250,5250,5250,5250,0
|
|
20240509,161000,139782230,5250,5250,5250,5250,0
|
|
20240509,160900,139782230,5250,5250,5250,5250,0
|
|
20240509,160800,139782230,5250,5250,5250,5250,0
|
|
20240509,160700,139782230,5250,5250,5250,5250,0
|
|
20240509,160600,139782230,5250,5250,5250,5250,0
|
|
20240509,160500,139782230,5250,5250,5250,5250,0
|
|
20240509,160400,139782230,5250,5250,5250,5250,0
|
|
20240509,160300,139782230,5250,5250,5250,5250,0
|
|
20240509,160200,139782230,5250,5250,5250,5250,0
|
|
20240509,160100,139782230,5250,5250,5250,5250,0
|
|
20240509,160000,139782230,5250,5250,5250,5250,0
|
|
20240509,155900,139782230,5250,5250,5250,5250,0
|
|
20240509,155800,139782230,5250,5250,5250,5250,0
|
|
20240509,155700,139782230,5250,5250,5250,5250,0
|
|
20240509,155600,139782230,5250,5250,5250,5250,0
|
|
20240509,155500,139782230,5250,5250,5250,5250,0
|
|
20240509,155400,139782230,5250,5250,5250,5250,0
|
|
20240509,155300,139782230,5250,5250,5250,5250,0
|
|
20240509,155200,139782230,5250,5250,5250,5250,0
|
|
20240509,155100,139782230,5250,5250,5250,5250,0
|
|
20240509,155000,139782230,5250,5250,5250,5250,0
|
|
20240509,154900,139782230,5250,5250,5250,5250,0
|
|
20240509,154800,139782230,5250,5250,5250,5250,0
|
|
20240509,154700,139782230,5250,5250,5250,5250,0
|
|
20240509,154600,139782230,5250,5250,5250,5250,0
|
|
20240509,154500,139782230,5250,5250,5250,5250,0
|
|
20240509,154400,139782230,5250,5250,5250,5250,0
|
|
20240509,154300,139782230,5250,5250,5250,5250,109
|
|
20240509,154200,139782230,5250,5250,5250,5250,0
|
|
20240509,154100,139782230,5250,5250,5250,5250,0
|
|
20240509,154000,139782230,5250,5250,5250,5250,0
|
|
20240509,153900,139782230,5250,5250,5250,5250,0
|
|
20240509,153800,139782230,5250,5250,5250,5250,0
|
|
20240509,153700,139782230,5250,5250,5250,5250,0
|
|
20240509,153600,139782230,5250,5250,5250,5250,0
|
|
20240509,153500,139782230,5250,5250,5250,5250,0
|
|
20240509,153400,139782230,5250,5250,5250,5250,0
|
|
20240509,153300,139782230,5250,5250,5250,5250,0
|
|
20240509,153200,139782230,5250,5250,5250,5250,0
|
|
20240509,153100,139782230,5250,5250,5250,5250,0
|
|
20240509,153000,139782230,5250,5250,5250,5250,109
|
|
20240509,152900,139209980,5230,5230,5230,5230,0
|
|
20240509,152800,139209980,5230,5230,5230,5230,0
|
|
20240509,152700,139209980,5230,5230,5230,5230,0
|
|
20240509,152600,139209980,5230,5230,5230,5230,0
|
|
20240509,152500,139209980,5230,5230,5230,5230,0
|
|
20240509,152400,139209980,5230,5230,5230,5230,0
|
|
20240509,152300,139209980,5230,5230,5230,5230,0
|
|
20240509,152200,139209980,5230,5230,5230,5230,0
|
|
20240509,152100,139209980,5230,5230,5230,5230,0
|
|
20240509,152000,139209980,5230,5230,5230,5230,0
|
|
20240509,151900,139209980,5230,5230,5230,5230,0
|
|
20240509,151800,139209980,5230,5230,5230,5230,23
|
|
20240509,151700,139089690,5230,5230,5230,5230,5
|
|
20240509,151600,139063540,5230,5230,5230,5230,15
|
|
20240509,151500,138985090,5230,5230,5230,5230,0
|
|
20240509,151400,138985090,5230,5230,5230,5230,26
|
|
20240509,151300,138849110,5230,5230,5230,5230,0
|
|
20240509,151200,138849110,5230,5230,5230,5230,2
|
|
20240509,151100,138838650,5230,5230,5230,5230,2
|
|
20240509,151000,138828190,5230,5230,5230,5230,23
|
|
20240509,150900,138707900,5230,5240,5250,5230,52
|
|
20240509,150800,138435340,5230,5230,5230,5230,12
|
|
20240509,150700,138372580,5230,5230,5230,5230,4
|
|
20240509,150600,138351660,5230,5230,5230,5230,21
|
|
20240509,150500,138241830,5230,5230,5230,5230,2
|
|
20240509,150400,138231370,5230,5230,5230,5230,1
|
|
20240509,150300,138226140,5230,5230,5230,5230,25
|
|
20240509,150200,138095390,5230,5230,5230,5230,2
|
|
20240509,150100,138084930,5230,5230,5230,5230,0
|
|
20240509,150000,138084930,5230,5230,5250,5230,57
|
|
20240509,145900,137786260,5230,5230,5230,5230,23
|
|
20240509,145800,137665970,5230,5230,5230,5230,0
|
|
20240509,145700,137665970,5230,5230,5230,5230,4
|
|
20240509,145600,137645050,5230,5230,5230,5230,2
|
|
20240509,145500,137634590,5230,5230,5230,5230,21
|
|
20240509,145400,137524760,5230,5230,5230,5230,4
|
|
20240509,145300,137503840,5230,5230,5230,5230,0
|
|
20240509,145200,137503840,5230,5230,5230,5230,28
|
|
20240509,145100,137357400,5230,5230,5230,5230,0
|
|
20240509,145000,137357400,5230,5230,5230,5230,0
|
|
20240509,144900,137357400,5230,5230,5230,5230,299
|
|
20240509,144800,135793630,5230,5230,5230,5230,21
|
|
20240509,144700,135683800,5230,5230,5230,5230,2
|
|
20240509,144600,135673340,5230,5230,5230,5230,369
|
|
20240509,144500,133743470,5230,5230,5230,5230,2636
|
|
20240509,144400,119957190,5230,5230,5230,5230,24
|
|
20240509,144300,119831670,5230,5230,5230,5230,2
|
|
20240509,144200,119821210,5240,5230,5240,5230,4
|
|
20240509,144100,119800260,5250,5230,5250,5230,24
|
|
20240509,144000,119674720,5230,5230,5230,5230,2
|
|
20240509,143900,119664260,5250,5250,5250,5250,1
|
|
20240509,143800,119659010,5230,5230,5230,5230,5
|
|
20240509,143700,119632860,5230,5230,5230,5230,23
|
|
20240509,143600,119512570,5230,5230,5230,5230,450
|
|
20240509,143500,117159070,5230,5230,5230,5230,4
|
|
20240509,143400,117138150,5230,5230,5230,5230,230
|
|
20240509,143300,115935250,5230,5230,5230,5230,22
|
|
20240509,143200,115820190,5230,5230,5230,5230,4
|
|
20240509,143100,115799270,5230,5230,5230,5230,2
|
|
20240509,143000,115788810,5230,5230,5230,5230,26
|
|
20240509,142900,115652830,5230,5230,5230,5230,0
|
|
20240509,142800,115652830,5230,5230,5230,5230,0
|
|
20240509,142700,115652830,5230,5230,5230,5230,8
|
|
20240509,142600,115610990,5230,5230,5230,5230,21
|
|
20240509,142500,115501160,5230,5230,5230,5230,2
|
|
20240509,142400,115490700,5230,5230,5230,5230,314
|
|
20240509,142300,113848480,5230,5230,5230,5230,0
|
|
20240509,142200,113848480,5230,5240,5240,5230,53
|
|
20240509,142100,113570990,5240,5250,5250,5240,34
|
|
20240509,142000,113392510,5230,5230,5230,5230,3
|
|
20240509,141900,113376820,5230,5230,5230,5230,25
|
|
20240509,141800,113246070,5230,5230,5230,5230,0
|
|
20240509,141700,113246070,5230,5240,5250,5230,574
|
|
20240509,141600,110233330,5240,5240,5240,5240,4
|
|
20240509,141500,110212370,5240,5240,5240,5240,24
|
|
20240509,141400,110086610,5230,5230,5230,5230,0
|
|
20240509,141300,110086610,5230,5230,5230,5230,4
|
|
20240509,141200,110065690,5230,5230,5230,5230,23
|
|
20240509,141100,109945400,5250,5250,5250,5250,20
|
|
20240509,141000,109840400,5230,5230,5230,5230,4
|
|
20240509,140900,109819480,5230,5230,5230,5230,2
|
|
20240509,140800,109809020,5230,5230,5230,5230,25
|
|
20240509,140700,109678270,5230,5230,5230,5230,0
|
|
20240509,140600,109678270,5230,5230,5230,5230,3
|
|
20240509,140500,109662580,5230,5230,5230,5230,4
|
|
20240509,140400,109641660,5230,5230,5230,5230,21
|
|
20240509,140300,109531830,5230,5230,5230,5230,2
|
|
20240509,140200,109521370,5230,5230,5230,5230,4
|
|
20240509,140100,109500450,5230,5230,5230,5230,0
|
|
20240509,140000,109500450,5230,5230,5230,5230,23
|
|
20240509,135900,109380160,5230,5230,5230,5230,2
|
|
20240509,135800,109369700,5230,5230,5230,5230,4
|
|
20240509,135700,109348780,5230,5230,5230,5230,23
|
|
20240509,135600,109228490,5230,5230,5230,5230,0
|
|
20240509,135500,109228490,5230,5230,5230,5230,4
|
|
20240509,135400,109207570,5240,5240,5240,5240,543
|
|
20240509,135300,106362250,5240,5240,5240,5240,23
|
|
20240509,135200,106241730,5240,5240,5240,5240,2
|
|
20240509,135100,106231250,5240,5250,5250,5240,26
|
|
20240509,135000,106094780,5240,5240,5240,5240,2
|
|
20240509,134900,106084300,5240,5240,5240,5240,421
|
|
20240509,134800,103878260,5240,5240,5240,5240,7
|
|
20240509,134700,103841580,5240,5240,5240,5240,0
|
|
20240509,134600,103841580,5240,5240,5240,5240,23
|
|
20240509,134500,103721060,5240,5240,5240,5240,2
|
|
20240509,134400,103710580,5240,5240,5240,5240,2
|
|
20240509,134300,103700100,5250,5240,5250,5240,104
|
|
20240509,134200,103154140,5250,5250,5250,5250,907
|
|
20240509,134100,98392390,5250,5250,5250,5250,0
|
|
20240509,134000,98392390,5250,5250,5250,5250,6
|
|
20240509,133900,98360890,5250,5250,5250,5250,0
|
|
20240509,133800,98360890,5250,5250,5250,5250,22
|
|
20240509,133700,98245390,5250,5250,5250,5250,4
|
|
20240509,133600,98224390,5250,5250,5250,5250,2
|
|
20240509,133500,98213890,5250,5250,5250,5250,23
|
|
20240509,133400,98093140,5250,5250,5250,5250,0
|
|
20240509,133300,98093140,5250,5250,5250,5250,4
|
|
20240509,133200,98072140,5250,5250,5250,5250,2
|
|
20240509,133100,98061640,5250,5250,5250,5250,24
|
|
20240509,133000,97935640,5250,5250,5250,5250,2
|
|
20240509,132900,97925140,5250,5250,5250,5250,2
|
|
20240509,132800,97914640,5250,5260,5260,5250,202
|
|
20240509,132700,96852140,5250,5250,5250,5250,21
|
|
20240509,132600,96741890,5250,5250,5250,5250,7
|
|
20240509,132500,96705140,5250,5250,5250,5250,0
|
|
20240509,132400,96705140,5250,5250,5250,5250,23
|
|
20240509,132300,96584390,5250,5250,5250,5250,2
|
|
20240509,132200,96573890,5250,5250,5250,5250,2
|
|
20240509,132100,96563390,5250,5250,5250,5250,4
|
|
20240509,132000,96542390,5250,5250,5250,5250,21
|
|
20240509,131900,96432140,5250,5250,5250,5250,2
|
|
20240509,131800,96421640,5250,5250,5250,5250,4
|
|
20240509,131700,96400640,5250,5250,5250,5250,2
|
|
20240509,131600,96390140,5250,5250,5250,5250,22
|
|
20240509,131500,96274640,5250,5250,5250,5250,2
|
|
20240509,131400,96264140,5280,5280,5280,5280,1
|
|
20240509,131300,96258860,5250,5250,5250,5250,25
|
|
20240509,131200,96127610,5250,5250,5250,5250,2
|
|
20240509,131100,96117110,5250,5250,5250,5250,2
|
|
20240509,131000,96106610,5250,5250,5250,5250,2
|
|
20240509,130900,96096110,5250,5250,5250,5250,22
|
|
20240509,130800,95980610,5250,5250,5250,5250,5
|
|
20240509,130700,95954360,5250,5250,5250,5250,2
|
|
20240509,130600,95943860,5250,5250,5250,5250,4
|
|
20240509,130500,95922860,5250,5250,5250,5250,21
|
|
20240509,130400,95812610,5250,5250,5280,5250,7
|
|
20240509,130300,95775770,5250,5250,5250,5250,0
|
|
20240509,130200,95775770,5250,5250,5250,5250,23
|
|
20240509,130100,95655020,5250,5250,5250,5250,5
|
|
20240509,130000,95628770,5250,5270,5270,5250,2
|
|
20240509,125900,95618250,5250,5250,5250,5250,5
|
|
20240509,125800,95592000,5260,5250,5260,5250,25
|
|
20240509,125700,95460710,5250,5260,5260,5250,358
|
|
20240509,125600,93580250,5260,5260,5260,5260,4
|
|
20240509,125500,93559210,5280,5280,5280,5280,1
|
|
20240509,125400,93553930,5250,5250,5250,5250,24
|
|
20240509,125300,93427930,5250,5250,5250,5250,2
|
|
20240509,125200,93417430,5250,5260,5260,5250,391
|
|
20240509,125100,91364480,5260,5260,5280,5260,28
|
|
20240509,125000,91217160,5260,5260,5260,5260,3
|
|
20240509,124900,91201380,5260,5260,5260,5260,2
|
|
20240509,124800,91190860,5260,5260,5260,5260,2
|
|
20240509,124700,91180340,5260,5260,5260,5260,52
|
|
20240509,124600,90906820,5260,5260,5260,5260,4
|
|
20240509,124500,90885780,5280,5260,5280,5260,3
|
|
20240509,124400,90869980,5260,5260,5260,5260,25
|
|
20240509,124300,90738480,5280,5270,5280,5270,11
|
|
20240509,124200,90680500,5260,5260,5260,5260,2
|
|
20240509,124100,90669980,5250,5250,5250,5250,2
|
|
20240509,124000,90659480,5250,5260,5260,5250,24
|
|
20240509,123900,90533280,5260,5260,5260,5260,5
|
|
20240509,123800,90506980,5260,5260,5260,5260,0
|
|
20240509,123700,90506980,5260,5260,5270,5260,25
|
|
20240509,123600,90375350,5260,5260,5260,5260,2
|
|
20240509,123500,90364830,5280,5280,5280,5280,2
|
|
20240509,123400,90354270,5260,5260,5260,5260,3
|
|
20240509,123300,90338490,5260,5260,5260,5260,25
|
|
20240509,123200,90206990,5280,5260,5280,5260,3
|
|
20240509,123100,90191190,5260,5260,5260,5260,3
|
|
20240509,123000,90175410,5280,5260,5280,5260,3
|
|
20240509,122900,90159590,5260,5260,5260,5260,27
|
|
20240509,122800,90017570,5270,5270,5270,5270,0
|
|
20240509,122700,90017570,5270,5260,5270,5260,27
|
|
20240509,122600,89875300,5260,5260,5260,5260,2
|
|
20240509,122500,89864780,5260,5260,5260,5260,25
|
|
20240509,122400,89733280,5260,5280,5280,5260,17
|
|
20240509,122300,89643560,5260,5260,5260,5260,2
|
|
20240509,122200,89633040,5260,5270,5270,5260,35
|
|
20240509,122100,89448840,5280,5270,5280,5270,26
|
|
20240509,122000,89311570,5270,5270,5270,5270,2
|
|
20240509,121900,89301030,5270,5280,5280,5270,3
|
|
20240509,121800,89285210,5260,5260,5260,5260,26
|
|
20240509,121700,89148450,5260,5260,5260,5260,2
|
|
20240509,121600,89137930,5280,5280,5280,5280,4
|
|
20240509,121500,89116810,5280,5260,5280,5260,84
|
|
20240509,121400,88673540,5270,5270,5270,5270,25
|
|
20240509,121300,88541790,5280,5280,5280,5280,1
|
|
20240509,121200,88536510,5260,5260,5260,5260,4
|
|
20240509,121100,88515470,5260,5260,5260,5260,0
|
|
20240509,121000,88515470,5260,5260,5260,5260,24
|
|
20240509,120900,88389230,5250,5260,5260,5250,3
|
|
20240509,120800,88373470,5260,5260,5260,5260,0
|
|
20240509,120700,88373470,5260,5260,5270,5260,51
|
|
20240509,120600,88104970,5270,5270,5270,5270,23
|
|
20240509,120500,87983760,5270,5270,5270,5270,0
|
|
20240509,120400,87983760,5270,5260,5270,5260,6
|
|
20240509,120300,87952180,5260,5260,5260,5260,23
|
|
20240509,120200,87831200,5260,5260,5260,5260,2
|
|
20240509,120100,87820680,5260,5280,5280,5260,27
|
|
20240509,120000,87678160,5280,5260,5280,5260,13
|
|
20240509,115900,87609600,5260,5260,5260,5260,21
|
|
20240509,115800,87499140,5260,5270,5270,5260,27
|
|
20240509,115700,87356870,5260,5260,5260,5260,2
|
|
20240509,115600,87346350,5260,5260,5260,5260,25
|
|
20240509,115500,87214850,5270,5270,5270,5260,51
|
|
20240509,115400,86946090,5270,5270,5270,5270,0
|
|
20240509,115300,86946090,5270,5270,5270,5270,2
|
|
20240509,115200,86935550,5260,5260,5260,5260,26
|
|
20240509,115100,86798790,5260,5260,5260,5260,0
|
|
20240509,115000,86798790,5260,5280,5280,5260,28
|
|
20240509,114900,86651010,5280,5260,5280,5260,26
|
|
20240509,114800,86514210,5260,5260,5260,5260,1
|
|
20240509,114700,86508950,5270,5270,5270,5270,25
|
|
20240509,114600,86377200,5260,5260,5260,5260,0
|
|
20240509,114500,86377200,5260,5260,5260,5260,256
|
|
20240509,114400,85030640,5260,5270,5270,5260,27
|
|
20240509,114300,84888370,5260,5260,5260,5260,0
|
|
20240509,114200,84888370,5260,5260,5260,5260,28
|
|
20240509,114100,84741090,5280,5280,5280,5280,1
|
|
20240509,114000,84735810,5280,5280,5280,5260,4
|
|
20240509,113900,84714730,5260,5270,5280,5260,42
|
|
20240509,113800,84493020,5280,5260,5280,5260,31
|
|
20240509,113700,84329410,5260,5260,5260,5260,23
|
|
20240509,113600,84208430,5260,5270,5270,5260,283
|
|
20240509,113500,82717050,5270,5260,5270,5260,27
|
|
20240509,113400,82574780,5260,5250,5260,5250,25
|
|
20240509,113300,82443510,5250,5260,5260,5250,27
|
|
20240509,113200,82301510,5250,5250,5250,5250,2
|
|
20240509,113100,82291010,5250,5250,5250,5250,4
|
|
20240509,113000,82270010,5250,5250,5260,5250,48
|
|
20240509,112900,82017760,5250,5250,5250,5250,0
|
|
20240509,112800,82017760,5250,5250,5250,5250,2
|
|
20240509,112700,82007260,5250,5250,5250,5250,27
|
|
20240509,112600,81865510,5260,5260,5260,5260,16
|
|
20240509,112500,81781350,5250,5250,5250,5250,6
|
|
20240509,112400,81749850,5270,5270,5270,5270,0
|
|
20240509,112300,81749850,5270,5250,5270,5250,36
|
|
20240509,112200,81560710,5250,5260,5270,5250,59
|
|
20240509,112100,81250380,5250,5250,5250,5250,0
|
|
20240509,112000,81250380,5250,5250,5250,5250,28
|
|
20240509,111900,81103380,5250,5250,5250,5250,20
|
|
20240509,111800,80998380,5260,5250,5260,5250,17
|
|
20240509,111700,80908980,5250,5260,5260,5250,203
|
|
20240509,111600,79841230,5250,5250,5250,5250,9
|
|
20240509,111500,79793980,5250,5240,5250,5240,17
|
|
20240509,111400,79704740,5240,5240,5240,5240,2
|
|
20240509,111300,79694260,5240,5240,5240,5240,4
|
|
20240509,111200,79673300,5240,5250,5250,5240,22
|
|
20240509,111100,79558010,5250,5250,5250,5250,2
|
|
20240509,111000,79547510,5240,5240,5240,5240,3
|
|
20240509,110900,79531790,5240,5240,5240,5240,27
|
|
20240509,110800,79390310,5250,5250,5250,5250,14
|
|
20240509,110700,79316810,5250,5250,5250,5250,1
|
|
20240509,110600,79311560,5240,5240,5240,5240,4
|
|
20240509,110500,79290600,5240,5240,5240,5240,3
|
|
20240509,110400,79274880,5240,5250,5250,5240,21
|
|
20240509,110300,79164680,5240,5240,5240,5240,304
|
|
20240509,110200,77571720,5240,5240,5240,5240,3
|
|
20240509,110100,77556000,5240,5240,5240,5240,21
|
|
20240509,110000,77445960,5240,5240,5270,5240,51
|
|
20240509,105900,77177800,5250,5250,5260,5250,6862
|
|
20240509,105800,41148600,5240,5240,5240,5240,6
|
|
20240509,105700,41117160,5240,5240,5240,5240,23
|
|
20240509,105600,40996640,5250,5250,5250,5250,21
|
|
20240509,105500,40886390,5240,5240,5240,5240,7
|
|
20240509,105400,40849710,5240,5240,5240,5240,0
|
|
20240509,105300,40849710,5240,5240,5240,5240,23
|
|
20240509,105200,40729190,5240,5250,5250,5240,17
|
|
20240509,105100,40639960,5240,5240,5240,5240,324
|
|
20240509,105000,38942200,5240,5240,5240,5240,22
|
|
20240509,104900,38826920,5240,5240,5240,5240,756
|
|
20240509,104800,34865480,5250,5240,5250,5240,21
|
|
20240509,104700,34755280,5240,5240,5240,5240,3
|
|
20240509,104600,34739560,5240,5240,5240,5240,22
|
|
20240509,104500,34624280,5250,5240,5250,5240,7
|
|
20240509,104400,34587540,5240,5250,5250,5240,229
|
|
20240509,104300,33385340,5240,5240,5240,5240,2
|
|
20240509,104200,33374860,5240,5240,5240,5240,72
|
|
20240509,104100,32997580,5240,5240,5250,5240,5
|
|
20240509,104000,32971370,5240,5240,5240,5240,4
|
|
20240509,103900,32950410,5240,5250,5250,5240,21
|
|
20240509,103800,32840270,5250,5250,5250,5250,4
|
|
20240509,103700,32819270,5250,5240,5250,5240,4
|
|
20240509,103600,32798300,5240,5240,5240,5240,4
|
|
20240509,103500,32777340,5250,5250,5250,5250,69
|
|
20240509,103400,32415090,5260,5260,5260,5260,0
|
|
20240509,103300,32415090,5260,5250,5260,5250,22
|
|
20240509,103200,32299430,5250,5250,5250,5250,1
|
|
20240509,103100,32294180,5250,5250,5250,5250,174
|
|
20240509,103000,31380680,5250,5250,5260,5250,21
|
|
20240509,102900,31270270,5250,5250,5250,5250,2
|
|
20240509,102800,31259770,5250,5250,5250,5250,25
|
|
20240509,102700,31128520,5250,5250,5250,5250,5
|
|
20240509,102600,31102270,5250,5250,5250,5250,6
|
|
20240509,102500,31070770,5250,5250,5250,5250,20
|
|
20240509,102400,30965770,5250,5260,5260,5250,8
|
|
20240509,102300,30923700,5260,5250,5260,5250,3
|
|
20240509,102200,30907930,5250,5250,5250,5250,6
|
|
20240509,102100,30876430,5250,5250,5250,5250,26
|
|
20240509,102000,30739930,5260,5270,5270,5260,69
|
|
20240509,101900,30376980,5260,5250,5260,5250,19
|
|
20240509,101800,30277060,5250,5250,5250,5250,3
|
|
20240509,101700,30261310,5260,5250,5260,5250,39
|
|
20240509,101600,30056410,5250,5250,5260,5250,8
|
|
20240509,101500,30014400,5250,5250,5250,5250,5
|
|
20240509,101400,29988150,5250,5250,5250,5250,6
|
|
20240509,101300,29956650,5250,5250,5260,5250,29
|
|
20240509,101200,29804350,5250,5250,5250,5250,4
|
|
20240509,101100,29783350,5260,5250,5260,5250,196
|
|
20240509,101000,28752450,5250,5250,5260,5250,7
|
|
20240509,100900,28715660,5250,5250,5250,5250,25
|
|
20240509,100800,28584410,5250,5250,5250,5250,7
|
|
20240509,100700,28547660,5250,5260,5260,5250,177
|
|
20240509,100600,27616660,5260,5260,5260,5260,401
|
|
20240509,100500,25507400,5260,5260,5260,5260,6
|
|
20240509,100400,25475840,5280,5260,5280,5260,6
|
|
20240509,100300,25444230,5260,5250,5260,5250,420
|
|
20240509,100200,23235060,5250,5250,5260,5250,24
|
|
20240509,100100,23109050,5250,5250,5250,5250,538
|
|
20240509,100000,20284550,5250,5260,5260,5250,16
|
|
20240509,095900,20200430,5250,5250,5250,5250,25
|
|
20240509,095800,20069180,5250,5260,5260,5250,96
|
|
20240509,095700,19564230,5260,5250,5260,5250,7
|
|
20240509,095600,19527420,5250,5250,5280,5250,7
|
|
20240509,095500,19490610,5250,5250,5250,5250,23
|
|
20240509,095400,19369860,5250,5270,5280,5250,209
|
|
20240509,095300,18268500,5280,5260,5280,5260,3
|
|
20240509,095200,18252690,5270,5250,5270,5250,5
|
|
20240509,095100,18226420,5250,5250,5250,5250,25
|
|
20240509,095000,18095170,5250,5260,5260,5250,7
|
|
20240509,094900,18058400,5250,5260,5260,5250,17
|
|
20240509,094800,17969050,5250,5250,5250,5250,2
|
|
20240509,094700,17958550,5250,5250,5250,5250,28
|
|
20240509,094600,17811550,5250,5250,5250,5250,4
|
|
20240509,094500,17790550,5260,5260,5260,5260,1084
|
|
20240509,094400,12088710,5260,5260,5260,5260,24
|
|
20240509,094300,11962470,5280,5260,5280,5260,10
|
|
20240509,094200,11909830,5260,5260,5260,5260,3
|
|
20240509,094100,11894050,5260,5260,5260,5260,26
|
|
20240509,094000,11757290,5280,5280,5280,5280,3
|
|
20240509,093900,11741450,5270,5260,5270,5260,9
|
|
20240509,093800,11694100,5260,5260,5260,5260,3
|
|
20240509,093700,11678320,5280,5260,5280,5260,7
|
|
20240509,093600,11641460,5260,5260,5260,5260,24
|
|
20240509,093500,11515220,5280,5260,5280,5260,14
|
|
20240509,093400,11441380,5260,5260,5260,5260,4
|
|
20240509,093300,11420340,5260,5260,5260,5260,24
|
|
20240509,093200,11294100,5260,5260,5260,5260,9
|
|
20240509,093100,11246760,5260,5260,5260,5260,2
|
|
20240509,093000,11236240,5260,5260,5270,5260,26
|
|
20240509,092900,11099460,5260,5270,5280,5260,107
|
|
20240509,092800,10535580,5270,5270,5270,5270,95
|
|
20240509,092700,10034930,5270,5250,5270,5250,100
|
|
20240509,092600,9508010,5250,5250,5250,5250,0
|
|
20240509,092500,9508010,5250,5250,5250,5250,273
|
|
20240509,092400,8074760,5250,5250,5250,5250,4
|
|
20240509,092300,8053760,5280,5280,5280,5280,4
|
|
20240509,092200,8032640,5280,5250,5280,5250,24
|
|
20240509,092100,7906610,5250,5250,5250,5250,5
|
|
20240509,092000,7880360,5250,5250,5250,5250,404
|
|
20240509,091900,5759360,5250,5250,5250,5250,301
|
|
20240509,091800,4179110,5250,5250,5250,5250,22
|
|
20240509,091700,4063610,5250,5250,5250,5250,2
|
|
20240509,091600,4053110,5250,5250,5250,5250,100
|
|
20240509,091500,3528110,5250,5260,5260,5250,23
|
|
20240509,091400,3407340,5280,5280,5280,5280,0
|
|
20240509,091300,3407340,5280,5280,5280,5280,1
|
|
20240509,091200,3402060,5250,5250,5250,5250,2
|
|
20240509,091100,3391560,5250,5250,5250,5250,200
|
|
20240509,091000,2341560,5250,5250,5250,5250,2
|
|
20240509,090900,2331060,5250,5260,5260,5250,200
|
|
20240509,090800,1281040,5280,5280,5280,5280,1
|
|
20240509,090700,1275760,5280,5260,5280,5260,101
|
|
20240509,090600,744480,5280,5280,5280,5280,100
|
|
20240509,090500,216480,5280,5280,5280,5280,0
|
|
20240509,090400,216480,5280,5280,5280,5280,0
|
|
20240509,090300,216480,5280,5280,5280,5280,0
|
|
20240509,090200,216480,5280,5280,5280,5280,20
|
|
20240509,090100,110880,5280,5280,5280,5280,0
|
|
20240509,090000,110880,5280,5280,5280,5280,21
|