646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,194300,354362760,5120,5120,5120,5120,319
|
|
20240516,194200,354362760,5120,5120,5120,5120,0
|
|
20240516,194100,354362760,5120,5120,5120,5120,0
|
|
20240516,194000,354362760,5120,5120,5120,5120,0
|
|
20240516,193900,354362760,5120,5120,5120,5120,0
|
|
20240516,193800,354362760,5120,5120,5120,5120,0
|
|
20240516,193700,354362760,5120,5120,5120,5120,0
|
|
20240516,193600,354362760,5120,5120,5120,5120,0
|
|
20240516,193500,354362760,5120,5120,5120,5120,0
|
|
20240516,193400,354362760,5120,5120,5120,5120,0
|
|
20240516,193300,354362760,5120,5120,5120,5120,0
|
|
20240516,193200,354362760,5120,5120,5120,5120,0
|
|
20240516,193100,354362760,5120,5120,5120,5120,0
|
|
20240516,193000,354362760,5120,5120,5120,5120,0
|
|
20240516,192900,354362760,5120,5120,5120,5120,0
|
|
20240516,192800,354362760,5120,5120,5120,5120,0
|
|
20240516,192700,354362760,5120,5120,5120,5120,0
|
|
20240516,192600,354362760,5120,5120,5120,5120,0
|
|
20240516,192500,354362760,5120,5120,5120,5120,0
|
|
20240516,192400,354362760,5120,5120,5120,5120,0
|
|
20240516,192300,354362760,5120,5120,5120,5120,0
|
|
20240516,192200,354362760,5120,5120,5120,5120,0
|
|
20240516,192100,354362760,5120,5120,5120,5120,0
|
|
20240516,192000,354362760,5120,5120,5120,5120,0
|
|
20240516,191900,354362760,5120,5120,5120,5120,0
|
|
20240516,191800,354362760,5120,5120,5120,5120,0
|
|
20240516,191700,354362760,5120,5120,5120,5120,0
|
|
20240516,191600,354362760,5120,5120,5120,5120,0
|
|
20240516,191500,354362760,5120,5120,5120,5120,0
|
|
20240516,191400,354362760,5120,5120,5120,5120,0
|
|
20240516,191300,354362760,5120,5120,5120,5120,319
|
|
20240516,191200,354362760,5120,5120,5120,5120,0
|
|
20240516,191100,354362760,5120,5120,5120,5120,0
|
|
20240516,191000,354362760,5120,5120,5120,5120,0
|
|
20240516,190900,354362760,5120,5120,5120,5120,0
|
|
20240516,190800,354362760,5120,5120,5120,5120,0
|
|
20240516,190700,354362760,5120,5120,5120,5120,0
|
|
20240516,190600,354362760,5120,5120,5120,5120,0
|
|
20240516,190500,354362760,5120,5120,5120,5120,0
|
|
20240516,190400,354362760,5120,5120,5120,5120,0
|
|
20240516,190300,354362760,5120,5120,5120,5120,0
|
|
20240516,190200,354362760,5120,5120,5120,5120,0
|
|
20240516,190100,354362760,5120,5120,5120,5120,0
|
|
20240516,190000,354362760,5120,5120,5120,5120,0
|
|
20240516,185900,354362760,5120,5120,5120,5120,0
|
|
20240516,185800,354362760,5120,5120,5120,5120,0
|
|
20240516,185700,354362760,5120,5120,5120,5120,0
|
|
20240516,185600,354362760,5120,5120,5120,5120,0
|
|
20240516,185500,354362760,5120,5120,5120,5120,0
|
|
20240516,185400,354362760,5120,5120,5120,5120,0
|
|
20240516,185300,354362760,5120,5120,5120,5120,0
|
|
20240516,185200,354362760,5120,5120,5120,5120,0
|
|
20240516,185100,354362760,5120,5120,5120,5120,0
|
|
20240516,185000,354362760,5120,5120,5120,5120,0
|
|
20240516,184900,354362760,5120,5120,5120,5120,0
|
|
20240516,184800,354362760,5120,5120,5120,5120,0
|
|
20240516,184700,354362760,5120,5120,5120,5120,0
|
|
20240516,184600,354362760,5120,5120,5120,5120,0
|
|
20240516,184500,354362760,5120,5120,5120,5120,0
|
|
20240516,184400,354362760,5120,5120,5120,5120,0
|
|
20240516,184300,354362760,5120,5120,5120,5120,319
|
|
20240516,184200,354362760,5120,5120,5120,5120,0
|
|
20240516,184100,354362760,5120,5120,5120,5120,0
|
|
20240516,184000,354362760,5120,5120,5120,5120,0
|
|
20240516,183900,354362760,5120,5120,5120,5120,0
|
|
20240516,183800,354362760,5120,5120,5120,5120,0
|
|
20240516,183700,354362760,5120,5120,5120,5120,0
|
|
20240516,183600,354362760,5120,5120,5120,5120,0
|
|
20240516,183500,354362760,5120,5120,5120,5120,0
|
|
20240516,183400,354362760,5120,5120,5120,5120,0
|
|
20240516,183300,354362760,5120,5120,5120,5120,0
|
|
20240516,183200,354362760,5120,5120,5120,5120,0
|
|
20240516,183100,354362760,5120,5120,5120,5120,0
|
|
20240516,183000,354362760,5120,5120,5120,5120,0
|
|
20240516,182900,354362760,5120,5120,5120,5120,0
|
|
20240516,182800,354362760,5120,5120,5120,5120,0
|
|
20240516,182700,354362760,5120,5120,5120,5120,0
|
|
20240516,182600,354362760,5120,5120,5120,5120,0
|
|
20240516,182500,354362760,5120,5120,5120,5120,0
|
|
20240516,182400,354362760,5120,5120,5120,5120,0
|
|
20240516,182300,354362760,5120,5120,5120,5120,0
|
|
20240516,182200,354362760,5120,5120,5120,5120,0
|
|
20240516,182100,354362760,5120,5120,5120,5120,0
|
|
20240516,182000,354362760,5120,5120,5120,5120,0
|
|
20240516,181900,354362760,5120,5120,5120,5120,0
|
|
20240516,181800,354362760,5120,5120,5120,5120,0
|
|
20240516,181700,354362760,5120,5120,5120,5120,0
|
|
20240516,181600,354362760,5120,5120,5120,5120,0
|
|
20240516,181500,354362760,5120,5120,5120,5120,0
|
|
20240516,181400,354362760,5120,5120,5120,5120,0
|
|
20240516,181300,354362760,5120,5120,5120,5120,319
|
|
20240516,181200,354362760,5120,5120,5120,5120,0
|
|
20240516,181100,354362760,5120,5120,5120,5120,0
|
|
20240516,181000,354362760,5120,5120,5120,5120,0
|
|
20240516,180900,354362760,5120,5120,5120,5120,0
|
|
20240516,180800,354362760,5120,5120,5120,5120,0
|
|
20240516,180700,354362760,5120,5120,5120,5120,0
|
|
20240516,180600,354362760,5120,5120,5120,5120,0
|
|
20240516,180500,354362760,5120,5120,5120,5120,0
|
|
20240516,180400,354362760,5120,5120,5120,5120,0
|
|
20240516,180300,354362760,5120,5120,5120,5120,0
|
|
20240516,180200,354362760,5120,5120,5120,5120,0
|
|
20240516,180100,354362760,5120,5120,5120,5120,0
|
|
20240516,180000,354362760,5120,5120,5120,5120,0
|
|
20240516,175900,354362760,5120,5120,5120,5120,0
|
|
20240516,175800,354362760,5120,5120,5120,5120,0
|
|
20240516,175700,354362760,5120,5120,5120,5120,0
|
|
20240516,175600,354362760,5120,5120,5120,5120,0
|
|
20240516,175500,354362760,5120,5120,5120,5120,0
|
|
20240516,175400,354362760,5120,5120,5120,5120,0
|
|
20240516,175300,354362760,5120,5120,5120,5120,0
|
|
20240516,175200,354362760,5120,5120,5120,5120,0
|
|
20240516,175100,354362760,5120,5120,5120,5120,0
|
|
20240516,175000,354362760,5120,5120,5120,5120,0
|
|
20240516,174900,354362760,5120,5120,5120,5120,0
|
|
20240516,174800,354362760,5120,5120,5120,5120,0
|
|
20240516,174700,354362760,5120,5120,5120,5120,0
|
|
20240516,174600,354362760,5120,5120,5120,5120,0
|
|
20240516,174500,354362760,5120,5120,5120,5120,0
|
|
20240516,174400,354362760,5120,5120,5120,5120,0
|
|
20240516,174300,354362760,5120,5120,5120,5120,319
|
|
20240516,174200,354362760,5120,5120,5120,5120,0
|
|
20240516,174100,354362760,5120,5120,5120,5120,0
|
|
20240516,174000,354362760,5120,5120,5120,5120,0
|
|
20240516,173900,354362760,5120,5120,5120,5120,0
|
|
20240516,173800,354362760,5120,5120,5120,5120,0
|
|
20240516,173700,354362760,5120,5120,5120,5120,0
|
|
20240516,173600,354362760,5120,5120,5120,5120,0
|
|
20240516,173500,354362760,5120,5120,5120,5120,0
|
|
20240516,173400,354362760,5120,5120,5120,5120,0
|
|
20240516,173300,354362760,5120,5120,5120,5120,0
|
|
20240516,173200,354362760,5120,5120,5120,5120,0
|
|
20240516,173100,354362760,5120,5120,5120,5120,0
|
|
20240516,173000,354362760,5120,5120,5120,5120,0
|
|
20240516,172900,354362760,5120,5120,5120,5120,0
|
|
20240516,172800,354362760,5120,5120,5120,5120,0
|
|
20240516,172700,354362760,5120,5120,5120,5120,0
|
|
20240516,172600,354362760,5120,5120,5120,5120,0
|
|
20240516,172500,354362760,5120,5120,5120,5120,0
|
|
20240516,172400,354362760,5120,5120,5120,5120,0
|
|
20240516,172300,354362760,5120,5120,5120,5120,0
|
|
20240516,172200,354362760,5120,5120,5120,5120,0
|
|
20240516,172100,354362760,5120,5120,5120,5120,0
|
|
20240516,172000,354362760,5120,5120,5120,5120,0
|
|
20240516,171900,354362760,5120,5120,5120,5120,0
|
|
20240516,171800,354362760,5120,5120,5120,5120,0
|
|
20240516,171700,354362760,5120,5120,5120,5120,0
|
|
20240516,171600,354362760,5120,5120,5120,5120,0
|
|
20240516,171500,354362760,5120,5120,5120,5120,0
|
|
20240516,171400,354362760,5120,5120,5120,5120,0
|
|
20240516,171300,354362760,5120,5120,5120,5120,319
|
|
20240516,171200,354362760,5120,5120,5120,5120,0
|
|
20240516,171100,354362760,5120,5120,5120,5120,0
|
|
20240516,171000,354362760,5120,5120,5120,5120,0
|
|
20240516,170900,354362760,5120,5120,5120,5120,0
|
|
20240516,170800,354362760,5120,5120,5120,5120,0
|
|
20240516,170700,354362760,5120,5120,5120,5120,0
|
|
20240516,170600,354362760,5120,5120,5120,5120,0
|
|
20240516,170500,354362760,5120,5120,5120,5120,0
|
|
20240516,170400,354362760,5120,5120,5120,5120,0
|
|
20240516,170300,354362760,5120,5120,5120,5120,0
|
|
20240516,170200,354362760,5120,5120,5120,5120,0
|
|
20240516,170100,354362760,5120,5120,5120,5120,0
|
|
20240516,170000,354362760,5120,5120,5120,5120,0
|
|
20240516,165900,354362760,5120,5120,5120,5120,0
|
|
20240516,165800,354362760,5120,5120,5120,5120,0
|
|
20240516,165700,354362760,5120,5120,5120,5120,0
|
|
20240516,165600,354362760,5120,5120,5120,5120,0
|
|
20240516,165500,354362760,5120,5120,5120,5120,0
|
|
20240516,165400,354362760,5120,5120,5120,5120,0
|
|
20240516,165300,354362760,5120,5120,5120,5120,0
|
|
20240516,165200,354362760,5120,5120,5120,5120,0
|
|
20240516,165100,354362760,5120,5120,5120,5120,0
|
|
20240516,165000,354362760,5120,5120,5120,5120,0
|
|
20240516,164900,354362760,5120,5120,5120,5120,0
|
|
20240516,164800,354362760,5120,5120,5120,5120,0
|
|
20240516,164700,354362760,5120,5120,5120,5120,0
|
|
20240516,164600,354362760,5120,5120,5120,5120,0
|
|
20240516,164500,354362760,5120,5120,5120,5120,0
|
|
20240516,164400,354362760,5120,5120,5120,5120,0
|
|
20240516,164300,354362760,5120,5120,5120,5120,319
|
|
20240516,164200,354362760,5120,5120,5120,5120,0
|
|
20240516,164100,354362760,5120,5120,5120,5120,0
|
|
20240516,164000,354362760,5120,5120,5120,5120,0
|
|
20240516,163900,354362760,5120,5120,5120,5120,0
|
|
20240516,163800,354362760,5120,5120,5120,5120,0
|
|
20240516,163700,354362760,5120,5120,5120,5120,0
|
|
20240516,163600,354362760,5120,5120,5120,5120,0
|
|
20240516,163500,354362760,5120,5120,5120,5120,0
|
|
20240516,163400,354362760,5120,5120,5120,5120,0
|
|
20240516,163300,354362760,5120,5120,5120,5120,0
|
|
20240516,163200,354362760,5120,5120,5120,5120,0
|
|
20240516,163100,354362760,5120,5120,5120,5120,0
|
|
20240516,163000,354362760,5120,5120,5120,5120,0
|
|
20240516,162900,354362760,5120,5120,5120,5120,0
|
|
20240516,162800,354362760,5120,5120,5120,5120,0
|
|
20240516,162700,354362760,5120,5120,5120,5120,0
|
|
20240516,162600,354362760,5120,5120,5120,5120,0
|
|
20240516,162500,354362760,5120,5120,5120,5120,0
|
|
20240516,162400,354362760,5120,5120,5120,5120,0
|
|
20240516,162300,354362760,5120,5120,5120,5120,0
|
|
20240516,162200,354362760,5120,5120,5120,5120,0
|
|
20240516,162100,354362760,5120,5120,5120,5120,0
|
|
20240516,162000,354362760,5120,5120,5120,5120,0
|
|
20240516,161900,354362760,5120,5120,5120,5120,0
|
|
20240516,161800,354362760,5120,5120,5120,5120,0
|
|
20240516,161700,354362760,5120,5120,5120,5120,0
|
|
20240516,161600,354362760,5120,5120,5120,5120,0
|
|
20240516,161500,354362760,5120,5120,5120,5120,0
|
|
20240516,161400,354362760,5120,5120,5120,5120,0
|
|
20240516,161300,354362760,5120,5120,5120,5120,319
|
|
20240516,161200,354362760,5120,5120,5120,5120,0
|
|
20240516,161100,354362760,5120,5120,5120,5120,0
|
|
20240516,161000,354362760,5120,5120,5120,5120,0
|
|
20240516,160900,354362760,5120,5120,5120,5120,0
|
|
20240516,160800,354362760,5120,5120,5120,5120,0
|
|
20240516,160700,354362760,5120,5120,5120,5120,0
|
|
20240516,160600,354362760,5120,5120,5120,5120,0
|
|
20240516,160500,354362760,5120,5120,5120,5120,0
|
|
20240516,160400,354362760,5120,5120,5120,5120,0
|
|
20240516,160300,354362760,5120,5120,5120,5120,0
|
|
20240516,160200,354362760,5120,5120,5120,5120,0
|
|
20240516,160100,354362760,5120,5120,5120,5120,0
|
|
20240516,160000,354362760,5120,5120,5120,5120,0
|
|
20240516,155900,354362760,5120,5120,5120,5120,0
|
|
20240516,155800,354362760,5120,5120,5120,5120,0
|
|
20240516,155700,354362760,5120,5120,5120,5120,0
|
|
20240516,155600,354362760,5120,5120,5120,5120,0
|
|
20240516,155500,354362760,5120,5120,5120,5120,0
|
|
20240516,155400,354362760,5120,5120,5120,5120,0
|
|
20240516,155300,354362760,5120,5120,5120,5120,0
|
|
20240516,155200,354362760,5120,5120,5120,5120,0
|
|
20240516,155100,354362760,5120,5120,5120,5120,0
|
|
20240516,155000,354362760,5120,5120,5120,5120,0
|
|
20240516,154900,354362760,5120,5120,5120,5120,0
|
|
20240516,154800,354362760,5120,5120,5120,5120,0
|
|
20240516,154700,354362760,5120,5120,5120,5120,0
|
|
20240516,154600,354362760,5120,5120,5120,5120,0
|
|
20240516,154500,354362760,5120,5120,5120,5120,0
|
|
20240516,154400,354362760,5120,5120,5120,5120,0
|
|
20240516,154300,354362760,5120,5120,5120,5120,319
|
|
20240516,154200,354362760,5120,5120,5120,5120,0
|
|
20240516,154100,354362760,5120,5120,5120,5120,0
|
|
20240516,154000,354362760,5120,5120,5120,5120,0
|
|
20240516,153900,354362760,5120,5120,5120,5120,0
|
|
20240516,153800,354362760,5120,5120,5120,5120,0
|
|
20240516,153700,354362760,5120,5120,5120,5120,0
|
|
20240516,153600,354362760,5120,5120,5120,5120,0
|
|
20240516,153500,354362760,5120,5120,5120,5120,0
|
|
20240516,153400,354362760,5120,5120,5120,5120,0
|
|
20240516,153300,354362760,5120,5120,5120,5120,0
|
|
20240516,153200,354362760,5120,5120,5120,5120,0
|
|
20240516,153100,354362760,5120,5120,5120,5120,0
|
|
20240516,153000,354362760,5120,5120,5120,5120,319
|
|
20240516,152900,352729480,5090,5090,5090,5090,0
|
|
20240516,152800,352729480,5090,5090,5090,5090,0
|
|
20240516,152700,352729480,5090,5090,5090,5090,0
|
|
20240516,152600,352729480,5090,5090,5090,5090,0
|
|
20240516,152500,352729480,5090,5090,5090,5090,0
|
|
20240516,152400,352729480,5090,5090,5090,5090,0
|
|
20240516,152300,352729480,5090,5090,5090,5090,0
|
|
20240516,152200,352729480,5090,5090,5090,5090,0
|
|
20240516,152100,352729480,5090,5090,5090,5090,0
|
|
20240516,152000,352729480,5090,5090,5090,5090,0
|
|
20240516,151900,352729480,5090,5090,5090,5090,21
|
|
20240516,151800,352622590,5090,5100,5110,5090,143
|
|
20240516,151700,351894100,5100,5100,5100,5100,2245
|
|
20240516,151600,340444600,5110,5110,5110,5110,10
|
|
20240516,151500,340393500,5110,5120,5120,5110,986
|
|
20240516,151400,335353870,5120,5120,5120,5120,23
|
|
20240516,151300,335236110,5120,5120,5120,5120,40
|
|
20240516,151200,335031310,5120,5120,5120,5120,0
|
|
20240516,151100,335031310,5120,5120,5120,5120,4
|
|
20240516,151000,335010830,5120,5120,5120,5120,41
|
|
20240516,150900,334800910,5120,5120,5120,5120,33
|
|
20240516,150800,334631950,5120,5120,5120,5120,3
|
|
20240516,150700,334616590,5130,5130,5130,5130,4
|
|
20240516,150600,334596070,5110,5110,5130,5110,111
|
|
20240516,150500,334028790,5110,5110,5110,5110,38
|
|
20240516,150400,333834610,5110,5110,5110,5110,0
|
|
20240516,150300,333834610,5110,5110,5110,5110,3
|
|
20240516,150200,333819280,5110,5110,5110,5110,7
|
|
20240516,150100,333783510,5110,5110,5110,5110,29
|
|
20240516,150000,333635320,5110,5110,5110,5110,3
|
|
20240516,145900,333619990,5110,5110,5110,5110,4
|
|
20240516,145800,333599550,5110,5110,5110,5110,5
|
|
20240516,145700,333574000,5110,5110,5110,5110,45
|
|
20240516,145600,333344050,5120,5120,5120,5120,10
|
|
20240516,145500,333292850,5110,5110,5110,5110,4
|
|
20240516,145400,333272410,5110,5110,5110,5110,5
|
|
20240516,145300,333246860,5110,5120,5120,5110,54
|
|
20240516,145200,332970610,5110,5110,5110,5110,4
|
|
20240516,145100,332950170,5110,5110,5110,5110,3
|
|
20240516,145000,332934840,5110,5110,5110,5110,8
|
|
20240516,144900,332893960,5110,5110,5110,5110,39
|
|
20240516,144800,332694670,5110,5110,5110,5110,4
|
|
20240516,144700,332674230,5110,5110,5110,5110,0
|
|
20240516,144600,332674230,5110,5110,5110,5110,6
|
|
20240516,144500,332643570,5110,5110,5110,5110,34
|
|
20240516,144400,332469830,5110,5110,5110,5110,0
|
|
20240516,144300,332469830,5110,5110,5110,5110,3
|
|
20240516,144200,332454500,5110,5110,5110,5110,4
|
|
20240516,144100,332434060,5110,5110,5110,5110,42
|
|
20240516,144000,332219440,5110,5110,5110,5110,3
|
|
20240516,143900,332204110,5110,5110,5110,5110,0
|
|
20240516,143800,332204110,5110,5110,5110,5110,7
|
|
20240516,143700,332168340,5110,5110,5110,5110,3
|
|
20240516,143600,332153010,5110,5110,5110,5110,0
|
|
20240516,143500,332153010,5110,5120,5120,5110,27
|
|
20240516,143400,332015010,5120,5120,5120,5120,7
|
|
20240516,143300,331979170,5120,5120,5120,5120,40
|
|
20240516,143200,331774370,5120,5120,5120,5120,52
|
|
20240516,143100,331508130,5110,5110,5110,5110,4
|
|
20240516,143000,331487690,5110,5110,5110,5110,3
|
|
20240516,142900,331472360,5110,5110,5110,5110,28
|
|
20240516,142800,331329280,5110,5110,5110,5110,0
|
|
20240516,142700,331329280,5110,5110,5110,5110,4
|
|
20240516,142600,331308840,5110,5110,5110,5110,9
|
|
20240516,142500,331262850,5110,5120,5120,5100,148
|
|
20240516,142400,330507670,5110,5100,5110,5100,33
|
|
20240516,142300,330339080,5100,5100,5100,5100,3
|
|
20240516,142200,330323780,5100,5100,5100,5100,2
|
|
20240516,142100,330313580,5100,5100,5100,5100,3
|
|
20240516,142000,330298280,5110,5110,5110,5110,4
|
|
20240516,141900,330277840,5110,5110,5110,5110,101
|
|
20240516,141800,329761730,5110,5100,5110,5100,83
|
|
20240516,141700,329337630,5100,5100,5100,5100,39
|
|
20240516,141600,329138730,5100,5100,5100,5100,10000
|
|
20240516,141500,278138730,5100,5100,5100,5100,3
|
|
20240516,141400,278123430,5100,5100,5100,5100,3
|
|
20240516,141300,278108130,5100,5120,5120,5100,5
|
|
20240516,141200,278082610,5100,5110,5120,5100,39
|
|
20240516,141100,277883340,5100,5100,5100,5100,0
|
|
20240516,141000,277883340,5100,5100,5100,5100,11
|
|
20240516,140900,277827240,5100,5100,5100,5100,20000
|
|
20240516,140800,175827240,5120,5120,5120,5120,10
|
|
20240516,140700,175776040,5120,5100,5120,5100,221
|
|
20240516,140600,174646680,5110,5110,5110,5110,0
|
|
20240516,140500,174646680,5110,5110,5110,5110,66
|
|
20240516,140400,174309420,5100,5110,5110,5100,3003
|
|
20240516,140300,158993610,5110,5110,5110,5110,7
|
|
20240516,140200,158957840,5120,5120,5120,5120,1
|
|
20240516,140100,158952720,5110,5110,5110,5110,45
|
|
20240516,140000,158722770,5110,5110,5110,5110,2147
|
|
20240516,135900,147751600,5110,5120,5120,5110,33
|
|
20240516,135800,147582680,5120,5120,5120,5120,3
|
|
20240516,135700,147567320,5120,5120,5120,5120,24
|
|
20240516,135600,147444440,5120,5120,5120,5120,7
|
|
20240516,135500,147408600,5120,5120,5120,5120,5
|
|
20240516,135400,147383000,5130,5130,5130,5130,0
|
|
20240516,135300,147383000,5130,5120,5130,5120,4
|
|
20240516,135200,147362510,5150,5130,5150,5130,5
|
|
20240516,135100,147336830,5130,5120,5130,5120,3
|
|
20240516,135000,147321460,5120,5120,5120,5120,3
|
|
20240516,134900,147306100,5120,5110,5120,5110,74
|
|
20240516,134800,146927520,5110,5110,5110,5110,0
|
|
20240516,134700,146927520,5110,5110,5110,5110,3
|
|
20240516,134600,146912190,5140,5140,5140,5140,0
|
|
20240516,134500,146912190,5140,5120,5140,5120,18
|
|
20240516,134400,146819900,5110,5110,5110,5110,3
|
|
20240516,134300,146804570,5110,5110,5110,5110,3
|
|
20240516,134200,146789240,5110,5110,5110,5110,6
|
|
20240516,134100,146758580,5110,5110,5110,5110,24
|
|
20240516,134000,146635940,5110,5110,5110,5110,0
|
|
20240516,133900,146635940,5110,5110,5110,5110,8
|
|
20240516,133800,146595060,5110,5110,5110,5110,4
|
|
20240516,133700,146574620,5110,5110,5110,5110,33
|
|
20240516,133600,146405990,5110,5110,5110,5110,3
|
|
20240516,133500,146390660,5110,5110,5110,5110,6
|
|
20240516,133400,146360000,5110,5110,5110,5110,0
|
|
20240516,133300,146360000,5110,5110,5110,5110,35
|
|
20240516,133200,146181150,5110,5110,5110,5110,0
|
|
20240516,133100,146181150,5110,5110,5110,5110,7
|
|
20240516,133000,146145380,5110,5110,5110,5110,3
|
|
20240516,132900,146130050,5120,5120,5120,5120,24
|
|
20240516,132800,146007170,5110,5110,5110,5110,3
|
|
20240516,132700,145991840,5120,5120,5120,5120,34
|
|
20240516,132600,145817760,5110,5110,5110,5110,0
|
|
20240516,132500,145817760,5110,5110,5110,5110,3
|
|
20240516,132400,145802430,5130,5130,5130,5130,4
|
|
20240516,132300,145781910,5110,5110,5110,5110,0
|
|
20240516,132200,145781910,5110,5110,5110,5110,3
|
|
20240516,132100,145766580,5150,5110,5150,5110,5041
|
|
20240516,132000,119854700,5110,5110,5110,5110,0
|
|
20240516,131900,119854700,5110,5110,5110,5110,5
|
|
20240516,131800,119829150,5110,5110,5110,5110,0
|
|
20240516,131700,119829150,5110,5110,5110,5110,31
|
|
20240516,131600,119670740,5110,5110,5110,5110,3
|
|
20240516,131500,119655410,5110,5110,5110,5110,4
|
|
20240516,131400,119634970,5110,5110,5110,5110,7
|
|
20240516,131300,119599200,5110,5120,5120,5110,49
|
|
20240516,131200,119348800,5110,5110,5110,5110,0
|
|
20240516,131100,119348800,5110,5110,5110,5110,6
|
|
20240516,131000,119318140,5120,5110,5120,5110,5
|
|
20240516,130900,119292580,5110,5110,5110,5110,27
|
|
20240516,130800,119154610,5110,5110,5110,5110,3
|
|
20240516,130700,119139280,5110,5110,5110,5110,4
|
|
20240516,130600,119118840,5120,5120,5120,5120,8
|
|
20240516,130500,119077880,5110,5110,5110,5110,42
|
|
20240516,130400,118863260,5110,5110,5110,5110,0
|
|
20240516,130300,118863260,5110,5110,5110,5110,7
|
|
20240516,130200,118827490,5110,5110,5110,5110,3
|
|
20240516,130100,118812160,5120,5110,5120,5110,27
|
|
20240516,130000,118674180,5120,5100,5120,5100,1248
|
|
20240516,125900,112307440,5100,5100,5100,5100,0
|
|
20240516,125800,112307440,5100,5110,5110,5100,200
|
|
20240516,125700,111286620,5110,5110,5110,5110,40
|
|
20240516,125600,111082220,5110,5110,5110,5110,6
|
|
20240516,125500,111051560,5110,5110,5110,5110,32
|
|
20240516,125400,110888040,5100,5100,5100,5100,607
|
|
20240516,125300,107792340,5100,5100,5100,5100,31
|
|
20240516,125200,107634240,5110,5110,5110,5110,1389
|
|
20240516,125100,100536450,5110,5110,5110,5110,4
|
|
20240516,125000,100516010,5110,5110,5110,5110,0
|
|
20240516,124900,100516010,5110,5110,5110,5110,40
|
|
20240516,124800,100311610,5110,5110,5110,5110,3
|
|
20240516,124700,100296280,5110,5110,5110,5110,0
|
|
20240516,124600,100296280,5110,5110,5110,5110,6
|
|
20240516,124500,100265620,5110,5110,5110,5110,31
|
|
20240516,124400,100107210,5110,5110,5110,5110,5
|
|
20240516,124300,100081660,5110,5110,5110,5110,3
|
|
20240516,124200,100066330,5110,5110,5110,5110,4
|
|
20240516,124100,100045890,5110,5110,5110,5110,35
|
|
20240516,124000,99867040,5110,5110,5110,5110,5
|
|
20240516,123900,99841490,5110,5110,5110,5110,3
|
|
20240516,123800,99826160,5110,5110,5110,5110,280
|
|
20240516,123700,98395360,5110,5110,5110,5110,33
|
|
20240516,123600,98226730,5110,5110,5110,5110,3
|
|
20240516,123500,98211400,5110,5110,5110,5110,7
|
|
20240516,123400,98175630,5110,5110,5110,5110,0
|
|
20240516,123300,98175630,5110,5110,5110,5110,0
|
|
20240516,123200,98175630,5110,5120,5120,5110,29
|
|
20240516,123100,98027190,5130,5130,5130,5130,10
|
|
20240516,123000,97975890,5120,5120,5120,5120,3
|
|
20240516,122900,97960530,5110,5110,5110,5110,36
|
|
20240516,122800,97776570,5110,5120,5120,5110,105
|
|
20240516,122700,97239820,5120,5120,5120,5120,3
|
|
20240516,122600,97224460,5110,5110,5110,5110,4
|
|
20240516,122500,97204020,5110,5110,5110,5110,42
|
|
20240516,122400,96989400,5110,5110,5110,5110,2
|
|
20240516,122300,96979180,5110,5110,5110,5110,3
|
|
20240516,122200,96963850,5110,5110,5110,5110,0
|
|
20240516,122100,96963850,5110,5110,5110,5110,32
|
|
20240516,122000,96800330,5110,5110,5110,5110,4
|
|
20240516,121900,96779890,5110,5110,5110,5110,0
|
|
20240516,121800,96779890,5110,5120,5120,5110,9
|
|
20240516,121700,96733840,5110,5110,5110,5110,39
|
|
20240516,121600,96534550,5110,5110,5110,5110,3
|
|
20240516,121500,96519220,5110,5110,5110,5110,3
|
|
20240516,121400,96503890,5110,5110,5110,5110,4
|
|
20240516,121300,96483450,5120,5120,5120,5120,20
|
|
20240516,121200,96381050,5120,5120,5120,5120,8
|
|
20240516,121100,96340090,5120,5120,5120,5120,3
|
|
20240516,121000,96324730,5120,5120,5120,5120,0
|
|
20240516,120900,96324730,5120,5120,5120,5120,39
|
|
20240516,120800,96125050,5120,5120,5120,5120,2
|
|
20240516,120700,96114810,5120,5120,5120,5120,7
|
|
20240516,120600,96078970,5130,5130,5130,5130,6
|
|
20240516,120500,96048190,5120,5120,5120,5120,29
|
|
20240516,120400,95899710,5120,5120,5120,5120,10
|
|
20240516,120300,95848510,5120,5120,5120,5120,1
|
|
20240516,120200,95843390,5110,5110,5110,5110,0
|
|
20240516,120100,95843390,5110,5110,5120,5110,54
|
|
20240516,120000,95567350,5110,5110,5110,5110,8
|
|
20240516,115900,95526470,5110,5110,5110,5110,0
|
|
20240516,115800,95526470,5110,5110,5110,5110,3
|
|
20240516,115700,95511140,5110,5110,5110,5110,27
|
|
20240516,115600,95373170,5110,5110,5110,5110,4
|
|
20240516,115500,95352730,5110,5110,5110,5110,4
|
|
20240516,115400,95332290,5120,5120,5120,5120,11
|
|
20240516,115300,95275970,5110,5110,5110,5110,40
|
|
20240516,115200,95071570,5110,5110,5110,5110,3
|
|
20240516,115100,95056240,5120,5120,5120,5120,78
|
|
20240516,115000,94656880,5120,5120,5120,5120,6
|
|
20240516,114900,94626160,5120,5120,5120,5120,34
|
|
20240516,114800,94452080,5120,5120,5120,5120,100
|
|
20240516,114700,93940080,5120,5120,5120,5120,3
|
|
20240516,114600,93924720,5120,5120,5120,5120,4
|
|
20240516,114500,93904240,5120,5120,5120,5120,44
|
|
20240516,114400,93678960,5120,5120,5120,5120,3
|
|
20240516,114300,93663600,5120,5120,5120,5120,3
|
|
20240516,114200,93648240,5130,5120,5130,5120,9
|
|
20240516,114100,93602100,5130,5120,5130,5120,39
|
|
20240516,114000,93402320,5130,5130,5130,5130,40
|
|
20240516,113900,93197120,5120,5120,5120,5120,8
|
|
20240516,113800,93156160,5120,5120,5120,5120,3
|
|
20240516,113700,93140800,5110,5110,5110,5110,36
|
|
20240516,113600,92956840,5110,5110,5110,5110,3
|
|
20240516,113500,92941510,5120,5120,5120,5120,0
|
|
20240516,113400,92941510,5120,5120,5120,5120,20
|
|
20240516,113300,92839110,5110,5110,5110,5110,37
|
|
20240516,113200,92650040,5110,5110,5110,5110,4
|
|
20240516,113100,92629600,5110,5110,5110,5110,0
|
|
20240516,113000,92629600,5110,5120,5120,5110,9
|
|
20240516,112900,92583550,5110,5120,5120,5110,56
|
|
20240516,112800,92297280,5120,5110,5120,5110,537
|
|
20240516,112700,89547870,5120,5120,5120,5120,12
|
|
20240516,112600,89486430,5110,5110,5110,5110,0
|
|
20240516,112500,89486430,5110,5110,5110,5110,37
|
|
20240516,112400,89297360,5120,5120,5120,5120,10
|
|
20240516,112300,89246160,5120,5120,5120,5120,24
|
|
20240516,112200,89123280,5110,5110,5110,5110,6
|
|
20240516,112100,89092620,5110,5130,5130,5110,5
|
|
20240516,112000,89067030,5110,5110,5110,5110,0
|
|
20240516,111900,89067030,5110,5120,5130,5110,13
|
|
20240516,111800,89000440,5120,5120,5120,5120,0
|
|
20240516,111700,89000440,5120,5120,5120,5120,875
|
|
20240516,111600,84520440,5120,5130,5130,5120,5
|
|
20240516,111500,84494830,5120,5120,5120,5120,3
|
|
20240516,111400,84479470,5120,5120,5120,5120,3
|
|
20240516,111300,84464110,5130,5120,5130,5120,53
|
|
20240516,111200,84192650,5120,5120,5120,5120,0
|
|
20240516,111100,84192650,5120,5120,5120,5120,7
|
|
20240516,111000,84156810,5120,5120,5120,5120,0
|
|
20240516,110900,84156810,5120,5120,5120,5120,28
|
|
20240516,110800,84013450,5120,5130,5130,5120,10
|
|
20240516,110700,83962210,5120,5120,5120,5120,8
|
|
20240516,110600,83921250,5120,5120,5120,5120,0
|
|
20240516,110500,83921250,5120,5120,5130,5120,44
|
|
20240516,110400,83695960,5120,5120,5120,5120,4
|
|
20240516,110300,83675480,5120,5120,5120,5120,0
|
|
20240516,110200,83675480,5120,5130,5130,5120,13
|
|
20240516,110100,83608820,5120,5130,5130,5110,143
|
|
20240516,110000,82875610,5120,5120,5120,5120,3
|
|
20240516,105900,82860250,5130,5130,5130,5130,6
|
|
20240516,105800,82829470,5110,5110,5110,5110,0
|
|
20240516,105700,82829470,5110,5120,5130,5110,157
|
|
20240516,105600,82026070,5130,5120,5130,5120,18
|
|
20240516,105500,81933800,5110,5110,5110,5110,0
|
|
20240516,105400,81933800,5110,5110,5110,5110,6
|
|
20240516,105300,81903140,5110,5120,5120,5110,24
|
|
20240516,105200,81780300,5130,5130,5130,5130,0
|
|
20240516,105100,81780300,5130,5120,5130,5120,14
|
|
20240516,105000,81708520,5120,5120,5120,5120,4
|
|
20240516,104900,81688040,5120,5120,5120,5120,201
|
|
20240516,104800,80658920,5120,5120,5120,5120,3
|
|
20240516,104700,80643560,5120,5120,5120,5120,403
|
|
20240516,104600,78580200,5120,5120,5130,5120,515
|
|
20240516,104500,75943280,5120,5120,5120,5120,28
|
|
20240516,104400,75799920,5120,5120,5120,5120,0
|
|
20240516,104300,75799920,5120,5120,5120,5120,7
|
|
20240516,104200,75764080,5130,5120,5130,5120,4
|
|
20240516,104100,75743590,5120,5130,5130,5120,44
|
|
20240516,104000,75518210,5130,5120,5130,5120,19
|
|
20240516,103900,75420800,5120,5120,5120,5120,0
|
|
20240516,103800,75420800,5120,5120,5120,5120,5
|
|
20240516,103700,75395200,5120,5120,5130,5120,36
|
|
20240516,103600,75210860,5120,5130,5130,5120,26
|
|
20240516,103500,75077520,5130,5120,5130,5120,7
|
|
20240516,103400,75041640,5120,5120,5120,5120,2
|
|
20240516,103300,75031400,5120,5120,5120,5120,41
|
|
20240516,103200,74821480,5120,5120,5120,5120,3
|
|
20240516,103100,74806120,5120,5120,5120,5120,0
|
|
20240516,103000,74806120,5120,5130,5130,5120,13
|
|
20240516,102900,74739460,5130,5120,5130,5120,39
|
|
20240516,102800,74539730,5130,5130,5130,5130,26
|
|
20240516,102700,74406350,5120,5120,5120,5120,400
|
|
20240516,102600,72358350,5120,5120,5120,5120,10
|
|
20240516,102500,72307150,5120,5120,5120,5120,34
|
|
20240516,102400,72133070,5130,5130,5130,5130,20
|
|
20240516,102300,72030470,5130,5120,5130,5120,85
|
|
20240516,102200,71594450,5120,5120,5120,5120,8
|
|
20240516,102100,71553490,5120,5120,5120,5120,434
|
|
20240516,102000,69331410,5130,5130,5130,5130,2
|
|
20240516,101900,69321150,5120,5120,5120,5120,3
|
|
20240516,101800,69305790,5120,5130,5130,5120,26
|
|
20240516,101700,69172470,5130,5120,5130,5120,47
|
|
20240516,101600,68931780,5120,5120,5120,5120,0
|
|
20240516,101500,68931780,5120,5120,5120,5120,7
|
|
20240516,101400,68895940,5130,5130,5130,5120,15
|
|
20240516,101300,68819030,5130,5120,5130,5120,33
|
|
20240516,101200,68649970,5130,5130,5130,5120,326
|
|
20240516,101100,66977650,5120,5120,5120,5120,10
|
|
20240516,101000,66926450,5130,5130,5130,5120,87
|
|
20240516,100900,66480160,5120,5120,5120,5120,36
|
|
20240516,100800,66295840,5120,5130,5130,5120,7
|
|
20240516,100700,66259970,5120,5120,5120,5120,7
|
|
20240516,100600,66224130,5120,5130,5130,5120,11
|
|
20240516,100500,66167740,5130,5120,5130,5120,36
|
|
20240516,100400,65983410,5130,5120,5130,5120,106
|
|
20240516,100300,65440660,5110,5110,5110,5110,0
|
|
20240516,100200,65440660,5110,5110,5110,5110,3
|
|
20240516,100100,65425330,5110,5110,5120,5110,45
|
|
20240516,100000,65195360,5110,5120,5120,5110,23
|
|
20240516,095900,65077630,5110,5120,5120,5110,4
|
|
20240516,095800,65057160,5120,5110,5120,5110,12
|
|
20240516,095700,64995820,5120,5110,5120,5110,29
|
|
20240516,095600,64847620,5120,5120,5120,5120,12
|
|
20240516,095500,64786180,5110,5110,5110,5110,3
|
|
20240516,095400,64770850,5110,5120,5120,5110,28
|
|
20240516,095300,64627560,5110,5110,5110,5110,3
|
|
20240516,095200,64612230,5110,5110,5110,5110,42
|
|
20240516,095100,64397610,5110,5110,5120,5110,253
|
|
20240516,095000,63102780,5110,5120,5120,5110,8
|
|
20240516,094900,63061890,5120,5120,5120,5120,10
|
|
20240516,094800,63010690,5110,5120,5120,5110,43
|
|
20240516,094700,62790760,5120,5120,5120,5110,56
|
|
20240516,094600,62504110,5080,5140,5140,5080,10052
|
|
20240516,094500,11247750,5140,5140,5140,5140,0
|
|
20240516,094400,11247750,5140,5140,5140,5140,40
|
|
20240516,094300,11042150,5150,5150,5150,5150,1
|
|
20240516,094200,11037000,5150,5150,5150,5140,29
|
|
20240516,094100,10887690,5140,5140,5140,5140,4
|
|
20240516,094000,10867130,5150,5150,5150,5150,14
|
|
20240516,093900,10795030,5150,5150,5150,5150,4
|
|
20240516,093800,10774430,5150,5150,5150,5150,2
|
|
20240516,093700,10764130,5150,5150,5150,5150,33
|
|
20240516,093600,10594180,5150,5160,5160,5150,112
|
|
20240516,093500,10017170,5150,5150,5150,5150,99
|
|
20240516,093400,9507320,5150,5150,5150,5150,4
|
|
20240516,093300,9486720,5150,5150,5150,5150,7
|
|
20240516,093200,9450670,5150,5150,5150,5150,26
|
|
20240516,093100,9316770,5150,5150,5150,5150,3
|
|
20240516,093000,9301320,5150,5160,5160,5150,26
|
|
20240516,092900,9167220,5150,5150,5150,5150,0
|
|
20240516,092800,9167220,5150,5150,5150,5150,37
|
|
20240516,092700,8976670,5150,5150,5150,5150,3
|
|
20240516,092600,8961220,5150,5150,5150,5150,0
|
|
20240516,092500,8961220,5150,5150,5150,5150,3
|
|
20240516,092400,8945770,5150,5150,5150,5150,31
|
|
20240516,092300,8786120,5150,5150,5150,5150,200
|
|
20240516,092200,7756120,5150,5150,5150,5150,50
|
|
20240516,092100,7498620,5150,5150,5150,5150,0
|
|
20240516,092000,7498620,5150,5150,5150,5150,32
|
|
20240516,091900,7333820,5150,5150,5150,5150,3
|
|
20240516,091800,7318370,5150,5150,5150,5150,0
|
|
20240516,091700,7318370,5150,5150,5150,5150,0
|
|
20240516,091600,7318370,5150,5150,5150,5150,4
|
|
20240516,091500,7297770,5150,5150,5150,5150,0
|
|
20240516,091400,7297770,5150,5150,5150,5150,101
|
|
20240516,091300,6777620,5160,5160,5160,5160,0
|
|
20240516,091200,6777620,5160,5160,5160,5160,50
|
|
20240516,091100,6519620,5160,5160,5160,5160,5
|
|
20240516,091000,6493820,5160,5160,5170,5160,853
|
|
20240516,090900,2092160,5160,5160,5160,5160,0
|
|
20240516,090800,2092160,5160,5160,5160,5160,0
|
|
20240516,090700,2092160,5160,5160,5160,5160,0
|
|
20240516,090600,2092160,5160,5160,5160,5160,17
|
|
20240516,090500,2004440,5160,5160,5160,5150,251
|
|
20240516,090400,710780,5150,5150,5150,5150,20
|
|
20240516,090300,607780,5160,5150,5170,5150,116
|
|
20240516,090200,10320,5160,5160,5160,5160,2
|
|
20240516,090100,0,5150,5150,5150,5150,0
|
|
20240516,090000,0,5150,5150,5150,5150,0
|