701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,203800,443797880,5300,5300,5300,5300,790
|
|
20240508,203700,443797880,5300,5300,5300,5300,0
|
|
20240508,203600,443797880,5300,5300,5300,5300,0
|
|
20240508,203500,443797880,5300,5300,5300,5300,0
|
|
20240508,203400,443797880,5300,5300,5300,5300,0
|
|
20240508,203300,443797880,5300,5300,5300,5300,0
|
|
20240508,203200,443797880,5300,5300,5300,5300,0
|
|
20240508,203100,443797880,5300,5300,5300,5300,0
|
|
20240508,203000,443797880,5300,5300,5300,5300,0
|
|
20240508,202900,443797880,5300,5300,5300,5300,0
|
|
20240508,202800,443797880,5300,5300,5300,5300,0
|
|
20240508,202700,443797880,5300,5300,5300,5300,0
|
|
20240508,202600,443797880,5300,5300,5300,5300,0
|
|
20240508,202500,443797880,5300,5300,5300,5300,0
|
|
20240508,202400,443797880,5300,5300,5300,5300,0
|
|
20240508,202300,443797880,5300,5300,5300,5300,0
|
|
20240508,202200,443797880,5300,5300,5300,5300,0
|
|
20240508,202100,443797880,5300,5300,5300,5300,0
|
|
20240508,202000,443797880,5300,5300,5300,5300,0
|
|
20240508,201900,443797880,5300,5300,5300,5300,0
|
|
20240508,201800,443797880,5300,5300,5300,5300,0
|
|
20240508,201700,443797880,5300,5300,5300,5300,0
|
|
20240508,201600,443797880,5300,5300,5300,5300,0
|
|
20240508,201500,443797880,5300,5300,5300,5300,0
|
|
20240508,201400,443797880,5300,5300,5300,5300,0
|
|
20240508,201300,443797880,5300,5300,5300,5300,0
|
|
20240508,201200,443797880,5300,5300,5300,5300,0
|
|
20240508,201100,443797880,5300,5300,5300,5300,0
|
|
20240508,201000,443797880,5300,5300,5300,5300,0
|
|
20240508,200900,443797880,5300,5300,5300,5300,0
|
|
20240508,200800,443797880,5300,5300,5300,5300,790
|
|
20240508,200700,443797880,5300,5300,5300,5300,0
|
|
20240508,200600,443797880,5300,5300,5300,5300,0
|
|
20240508,200500,443797880,5300,5300,5300,5300,0
|
|
20240508,200400,443797880,5300,5300,5300,5300,0
|
|
20240508,200300,443797880,5300,5300,5300,5300,0
|
|
20240508,200200,443797880,5300,5300,5300,5300,0
|
|
20240508,200100,443797880,5300,5300,5300,5300,0
|
|
20240508,200000,443797880,5300,5300,5300,5300,0
|
|
20240508,195900,443797880,5300,5300,5300,5300,0
|
|
20240508,195800,443797880,5300,5300,5300,5300,0
|
|
20240508,195700,443797880,5300,5300,5300,5300,0
|
|
20240508,195600,443797880,5300,5300,5300,5300,0
|
|
20240508,195500,443797880,5300,5300,5300,5300,0
|
|
20240508,195400,443797880,5300,5300,5300,5300,0
|
|
20240508,195300,443797880,5300,5300,5300,5300,0
|
|
20240508,195200,443797880,5300,5300,5300,5300,0
|
|
20240508,195100,443797880,5300,5300,5300,5300,0
|
|
20240508,195000,443797880,5300,5300,5300,5300,0
|
|
20240508,194900,443797880,5300,5300,5300,5300,0
|
|
20240508,194800,443797880,5300,5300,5300,5300,0
|
|
20240508,194700,443797880,5300,5300,5300,5300,0
|
|
20240508,194600,443797880,5300,5300,5300,5300,0
|
|
20240508,194500,443797880,5300,5300,5300,5300,0
|
|
20240508,194400,443797880,5300,5300,5300,5300,0
|
|
20240508,194300,443797880,5300,5300,5300,5300,0
|
|
20240508,194200,443797880,5300,5300,5300,5300,0
|
|
20240508,194100,443797880,5300,5300,5300,5300,0
|
|
20240508,194000,443797880,5300,5300,5300,5300,0
|
|
20240508,193900,443797880,5300,5300,5300,5300,0
|
|
20240508,193800,443797880,5300,5300,5300,5300,790
|
|
20240508,193700,443797880,5300,5300,5300,5300,0
|
|
20240508,193600,443797880,5300,5300,5300,5300,0
|
|
20240508,193500,443797880,5300,5300,5300,5300,0
|
|
20240508,193400,443797880,5300,5300,5300,5300,0
|
|
20240508,193300,443797880,5300,5300,5300,5300,0
|
|
20240508,193200,443797880,5300,5300,5300,5300,0
|
|
20240508,193100,443797880,5300,5300,5300,5300,0
|
|
20240508,193000,443797880,5300,5300,5300,5300,0
|
|
20240508,192900,443797880,5300,5300,5300,5300,0
|
|
20240508,192800,443797880,5300,5300,5300,5300,0
|
|
20240508,192700,443797880,5300,5300,5300,5300,0
|
|
20240508,192600,443797880,5300,5300,5300,5300,0
|
|
20240508,192500,443797880,5300,5300,5300,5300,0
|
|
20240508,192400,443797880,5300,5300,5300,5300,0
|
|
20240508,192300,443797880,5300,5300,5300,5300,0
|
|
20240508,192200,443797880,5300,5300,5300,5300,0
|
|
20240508,192100,443797880,5300,5300,5300,5300,0
|
|
20240508,192000,443797880,5300,5300,5300,5300,0
|
|
20240508,191900,443797880,5300,5300,5300,5300,0
|
|
20240508,191800,443797880,5300,5300,5300,5300,0
|
|
20240508,191700,443797880,5300,5300,5300,5300,0
|
|
20240508,191600,443797880,5300,5300,5300,5300,0
|
|
20240508,191500,443797880,5300,5300,5300,5300,0
|
|
20240508,191400,443797880,5300,5300,5300,5300,0
|
|
20240508,191300,443797880,5300,5300,5300,5300,0
|
|
20240508,191200,443797880,5300,5300,5300,5300,0
|
|
20240508,191100,443797880,5300,5300,5300,5300,0
|
|
20240508,191000,443797880,5300,5300,5300,5300,0
|
|
20240508,190900,443797880,5300,5300,5300,5300,0
|
|
20240508,190800,443797880,5300,5300,5300,5300,790
|
|
20240508,190700,443797880,5300,5300,5300,5300,0
|
|
20240508,190600,443797880,5300,5300,5300,5300,0
|
|
20240508,190500,443797880,5300,5300,5300,5300,0
|
|
20240508,190400,443797880,5300,5300,5300,5300,0
|
|
20240508,190300,443797880,5300,5300,5300,5300,0
|
|
20240508,190200,443797880,5300,5300,5300,5300,0
|
|
20240508,190100,443797880,5300,5300,5300,5300,0
|
|
20240508,190000,443797880,5300,5300,5300,5300,0
|
|
20240508,185900,443797880,5300,5300,5300,5300,0
|
|
20240508,185800,443797880,5300,5300,5300,5300,0
|
|
20240508,185700,443797880,5300,5300,5300,5300,0
|
|
20240508,185600,443797880,5300,5300,5300,5300,0
|
|
20240508,185500,443797880,5300,5300,5300,5300,0
|
|
20240508,185400,443797880,5300,5300,5300,5300,0
|
|
20240508,185300,443797880,5300,5300,5300,5300,0
|
|
20240508,185200,443797880,5300,5300,5300,5300,0
|
|
20240508,185100,443797880,5300,5300,5300,5300,0
|
|
20240508,185000,443797880,5300,5300,5300,5300,0
|
|
20240508,184900,443797880,5300,5300,5300,5300,0
|
|
20240508,184800,443797880,5300,5300,5300,5300,0
|
|
20240508,184700,443797880,5300,5300,5300,5300,0
|
|
20240508,184600,443797880,5300,5300,5300,5300,0
|
|
20240508,184500,443797880,5300,5300,5300,5300,0
|
|
20240508,184400,443797880,5300,5300,5300,5300,0
|
|
20240508,184300,443797880,5300,5300,5300,5300,0
|
|
20240508,184200,443797880,5300,5300,5300,5300,0
|
|
20240508,184100,443797880,5300,5300,5300,5300,0
|
|
20240508,184000,443797880,5300,5300,5300,5300,0
|
|
20240508,183900,443797880,5300,5300,5300,5300,0
|
|
20240508,183800,443797880,5300,5300,5300,5300,790
|
|
20240508,183700,443797880,5300,5300,5300,5300,0
|
|
20240508,183600,443797880,5300,5300,5300,5300,0
|
|
20240508,183500,443797880,5300,5300,5300,5300,0
|
|
20240508,183400,443797880,5300,5300,5300,5300,0
|
|
20240508,183300,443797880,5300,5300,5300,5300,0
|
|
20240508,183200,443797880,5300,5300,5300,5300,0
|
|
20240508,183100,443797880,5300,5300,5300,5300,0
|
|
20240508,183000,443797880,5300,5300,5300,5300,0
|
|
20240508,182900,443797880,5300,5300,5300,5300,0
|
|
20240508,182800,443797880,5300,5300,5300,5300,0
|
|
20240508,182700,443797880,5300,5300,5300,5300,0
|
|
20240508,182600,443797880,5300,5300,5300,5300,0
|
|
20240508,182500,443797880,5300,5300,5300,5300,0
|
|
20240508,182400,443797880,5300,5300,5300,5300,0
|
|
20240508,182300,443797880,5300,5300,5300,5300,0
|
|
20240508,182200,443797880,5300,5300,5300,5300,0
|
|
20240508,182100,443797880,5300,5300,5300,5300,0
|
|
20240508,182000,443797880,5300,5300,5300,5300,0
|
|
20240508,181900,443797880,5300,5300,5300,5300,0
|
|
20240508,181800,443797880,5300,5300,5300,5300,0
|
|
20240508,181700,443797880,5300,5300,5300,5300,0
|
|
20240508,181600,443797880,5300,5300,5300,5300,0
|
|
20240508,181500,443797880,5300,5300,5300,5300,0
|
|
20240508,181400,443797880,5300,5300,5300,5300,0
|
|
20240508,181300,443797880,5300,5300,5300,5300,0
|
|
20240508,181200,443797880,5300,5300,5300,5300,0
|
|
20240508,181100,443797880,5300,5300,5300,5300,0
|
|
20240508,181000,443797880,5300,5300,5300,5300,0
|
|
20240508,180900,443797880,5300,5300,5300,5300,0
|
|
20240508,180800,443797880,5300,5300,5300,5300,790
|
|
20240508,180700,443797880,5300,5300,5300,5300,0
|
|
20240508,180600,443797880,5300,5300,5300,5300,0
|
|
20240508,180500,443797880,5300,5300,5300,5300,0
|
|
20240508,180400,443797880,5300,5300,5300,5300,0
|
|
20240508,180300,443797880,5300,5300,5300,5300,0
|
|
20240508,180200,443797880,5300,5300,5300,5300,0
|
|
20240508,180100,443797880,5300,5300,5300,5300,0
|
|
20240508,180000,443797880,5300,5300,5300,5300,0
|
|
20240508,175900,443797880,5300,5300,5300,5300,0
|
|
20240508,175800,443797880,5300,5300,5300,5300,0
|
|
20240508,175700,443797880,5300,5300,5300,5300,0
|
|
20240508,175600,443797880,5300,5300,5300,5300,0
|
|
20240508,175500,443797880,5300,5300,5300,5300,0
|
|
20240508,175400,443797880,5300,5300,5300,5300,0
|
|
20240508,175300,443797880,5300,5300,5300,5300,0
|
|
20240508,175200,443797880,5300,5300,5300,5300,0
|
|
20240508,175100,443797880,5300,5300,5300,5300,0
|
|
20240508,175000,443797880,5300,5300,5300,5300,0
|
|
20240508,174900,443797880,5300,5300,5300,5300,0
|
|
20240508,174800,443797880,5300,5300,5300,5300,0
|
|
20240508,174700,443797880,5300,5300,5300,5300,0
|
|
20240508,174600,443797880,5300,5300,5300,5300,0
|
|
20240508,174500,443797880,5300,5300,5300,5300,0
|
|
20240508,174400,443797880,5300,5300,5300,5300,0
|
|
20240508,174300,443797880,5300,5300,5300,5300,0
|
|
20240508,174200,443797880,5300,5300,5300,5300,0
|
|
20240508,174100,443797880,5300,5300,5300,5300,0
|
|
20240508,174000,443797880,5300,5300,5300,5300,0
|
|
20240508,173900,443797880,5300,5300,5300,5300,0
|
|
20240508,173800,443797880,5300,5300,5300,5300,790
|
|
20240508,173700,443797880,5300,5300,5300,5300,0
|
|
20240508,173600,443797880,5300,5300,5300,5300,0
|
|
20240508,173500,443797880,5300,5300,5300,5300,0
|
|
20240508,173400,443797880,5300,5300,5300,5300,0
|
|
20240508,173300,443797880,5300,5300,5300,5300,0
|
|
20240508,173200,443797880,5300,5300,5300,5300,0
|
|
20240508,173100,443797880,5300,5300,5300,5300,0
|
|
20240508,173000,443797880,5300,5300,5300,5300,0
|
|
20240508,172900,443797880,5300,5300,5300,5300,0
|
|
20240508,172800,443797880,5300,5300,5300,5300,0
|
|
20240508,172700,443797880,5300,5300,5300,5300,0
|
|
20240508,172600,443797880,5300,5300,5300,5300,0
|
|
20240508,172500,443797880,5300,5300,5300,5300,0
|
|
20240508,172400,443797880,5300,5300,5300,5300,0
|
|
20240508,172300,443797880,5300,5300,5300,5300,0
|
|
20240508,172200,443797880,5300,5300,5300,5300,0
|
|
20240508,172100,443797880,5300,5300,5300,5300,0
|
|
20240508,172000,443797880,5300,5300,5300,5300,0
|
|
20240508,171900,443797880,5300,5300,5300,5300,0
|
|
20240508,171800,443797880,5300,5300,5300,5300,0
|
|
20240508,171700,443797880,5300,5300,5300,5300,0
|
|
20240508,171600,443797880,5300,5300,5300,5300,0
|
|
20240508,171500,443797880,5300,5300,5300,5300,0
|
|
20240508,171400,443797880,5300,5300,5300,5300,0
|
|
20240508,171300,443797880,5300,5300,5300,5300,0
|
|
20240508,171200,443797880,5300,5300,5300,5300,0
|
|
20240508,171100,443797880,5300,5300,5300,5300,0
|
|
20240508,171000,443797880,5300,5300,5300,5300,0
|
|
20240508,170900,443797880,5300,5300,5300,5300,0
|
|
20240508,170800,443797880,5300,5300,5300,5300,790
|
|
20240508,170700,443797880,5300,5300,5300,5300,0
|
|
20240508,170600,443797880,5300,5300,5300,5300,0
|
|
20240508,170500,443797880,5300,5300,5300,5300,0
|
|
20240508,170400,443797880,5300,5300,5300,5300,0
|
|
20240508,170300,443797880,5300,5300,5300,5300,0
|
|
20240508,170200,443797880,5300,5300,5300,5300,0
|
|
20240508,170100,443797880,5300,5300,5300,5300,0
|
|
20240508,170000,443797880,5300,5300,5300,5300,0
|
|
20240508,165900,443797880,5300,5300,5300,5300,0
|
|
20240508,165800,443797880,5300,5300,5300,5300,0
|
|
20240508,165700,443797880,5300,5300,5300,5300,0
|
|
20240508,165600,443797880,5300,5300,5300,5300,0
|
|
20240508,165500,443797880,5300,5300,5300,5300,0
|
|
20240508,165400,443797880,5300,5300,5300,5300,0
|
|
20240508,165300,443797880,5300,5300,5300,5300,0
|
|
20240508,165200,443797880,5300,5300,5300,5300,0
|
|
20240508,165100,443797880,5300,5300,5300,5300,0
|
|
20240508,165000,443797880,5300,5300,5300,5300,0
|
|
20240508,164900,443797880,5300,5300,5300,5300,0
|
|
20240508,164800,443797880,5300,5300,5300,5300,0
|
|
20240508,164700,443797880,5300,5300,5300,5300,0
|
|
20240508,164600,443797880,5300,5300,5300,5300,0
|
|
20240508,164500,443797880,5300,5300,5300,5300,0
|
|
20240508,164400,443797880,5300,5300,5300,5300,0
|
|
20240508,164300,443797880,5300,5300,5300,5300,0
|
|
20240508,164200,443797880,5300,5300,5300,5300,0
|
|
20240508,164100,443797880,5300,5300,5300,5300,0
|
|
20240508,164000,443797880,5300,5300,5300,5300,0
|
|
20240508,163900,443797880,5300,5300,5300,5300,0
|
|
20240508,163800,443797880,5300,5300,5300,5300,790
|
|
20240508,163700,443797880,5300,5300,5300,5300,0
|
|
20240508,163600,443797880,5300,5300,5300,5300,0
|
|
20240508,163500,443797880,5300,5300,5300,5300,0
|
|
20240508,163400,443797880,5300,5300,5300,5300,0
|
|
20240508,163300,443797880,5300,5300,5300,5300,0
|
|
20240508,163200,443797880,5300,5300,5300,5300,0
|
|
20240508,163100,443797880,5300,5300,5300,5300,0
|
|
20240508,163000,443797880,5300,5300,5300,5300,0
|
|
20240508,162900,443797880,5300,5300,5300,5300,0
|
|
20240508,162800,443797880,5300,5300,5300,5300,0
|
|
20240508,162700,443797880,5300,5300,5300,5300,0
|
|
20240508,162600,443797880,5300,5300,5300,5300,0
|
|
20240508,162500,443797880,5300,5300,5300,5300,0
|
|
20240508,162400,443797880,5300,5300,5300,5300,0
|
|
20240508,162300,443797880,5300,5300,5300,5300,0
|
|
20240508,162200,443797880,5300,5300,5300,5300,0
|
|
20240508,162100,443797880,5300,5300,5300,5300,0
|
|
20240508,162000,443797880,5300,5300,5300,5300,0
|
|
20240508,161900,443797880,5300,5300,5300,5300,0
|
|
20240508,161800,443797880,5300,5300,5300,5300,0
|
|
20240508,161700,443797880,5300,5300,5300,5300,0
|
|
20240508,161600,443797880,5300,5300,5300,5300,0
|
|
20240508,161500,443797880,5300,5300,5300,5300,0
|
|
20240508,161400,443797880,5300,5300,5300,5300,0
|
|
20240508,161300,443797880,5300,5300,5300,5300,0
|
|
20240508,161200,443797880,5300,5300,5300,5300,0
|
|
20240508,161100,443797880,5300,5300,5300,5300,0
|
|
20240508,161000,443797880,5300,5300,5300,5300,0
|
|
20240508,160900,443797880,5300,5300,5300,5300,0
|
|
20240508,160800,443797880,5300,5300,5300,5300,790
|
|
20240508,160700,443797880,5300,5300,5300,5300,0
|
|
20240508,160600,443797880,5300,5300,5300,5300,0
|
|
20240508,160500,443797880,5300,5300,5300,5300,0
|
|
20240508,160400,443797880,5300,5300,5300,5300,0
|
|
20240508,160300,443797880,5300,5300,5300,5300,0
|
|
20240508,160200,443797880,5300,5300,5300,5300,0
|
|
20240508,160100,443797880,5300,5300,5300,5300,0
|
|
20240508,160000,443797880,5300,5300,5300,5300,0
|
|
20240508,155900,443797880,5300,5300,5300,5300,0
|
|
20240508,155800,443797880,5300,5300,5300,5300,0
|
|
20240508,155700,443797880,5300,5300,5300,5300,0
|
|
20240508,155600,443797880,5300,5300,5300,5300,0
|
|
20240508,155500,443797880,5300,5300,5300,5300,0
|
|
20240508,155400,443797880,5300,5300,5300,5300,0
|
|
20240508,155300,443797880,5300,5300,5300,5300,0
|
|
20240508,155200,443797880,5300,5300,5300,5300,0
|
|
20240508,155100,443797880,5300,5300,5300,5300,0
|
|
20240508,155000,443797880,5300,5300,5300,5300,0
|
|
20240508,154900,443797880,5300,5300,5300,5300,0
|
|
20240508,154800,443797880,5300,5300,5300,5300,0
|
|
20240508,154700,443797880,5300,5300,5300,5300,0
|
|
20240508,154600,443797880,5300,5300,5300,5300,0
|
|
20240508,154500,443797880,5300,5300,5300,5300,0
|
|
20240508,154400,443797880,5300,5300,5300,5300,0
|
|
20240508,154300,443797880,5300,5300,5300,5300,0
|
|
20240508,154200,443797880,5300,5300,5300,5300,0
|
|
20240508,154100,443797880,5300,5300,5300,5300,0
|
|
20240508,154000,443797880,5300,5300,5300,5300,0
|
|
20240508,153900,443797880,5300,5300,5300,5300,0
|
|
20240508,153800,443797880,5300,5300,5300,5300,790
|
|
20240508,153700,443797880,5300,5300,5300,5300,0
|
|
20240508,153600,443797880,5300,5300,5300,5300,0
|
|
20240508,153500,443797880,5300,5300,5300,5300,0
|
|
20240508,153400,443797880,5300,5300,5300,5300,0
|
|
20240508,153300,443797880,5300,5300,5300,5300,0
|
|
20240508,153200,443797880,5300,5300,5300,5300,0
|
|
20240508,153100,443797880,5300,5300,5300,5300,0
|
|
20240508,153000,443797880,5300,5300,5300,5300,790
|
|
20240508,152900,439610880,5310,5310,5310,5310,0
|
|
20240508,152800,439610880,5310,5310,5310,5310,0
|
|
20240508,152700,439610880,5310,5310,5310,5310,0
|
|
20240508,152600,439610880,5310,5310,5310,5310,0
|
|
20240508,152500,439610880,5310,5310,5310,5310,0
|
|
20240508,152400,439610880,5310,5310,5310,5310,0
|
|
20240508,152300,439610880,5310,5310,5310,5310,0
|
|
20240508,152200,439610880,5310,5310,5310,5310,0
|
|
20240508,152100,439610880,5310,5310,5310,5310,0
|
|
20240508,152000,439610880,5310,5310,5310,5310,0
|
|
20240508,151900,439610880,5310,5310,5310,5310,0
|
|
20240508,151800,439610880,5310,5280,5310,5280,33
|
|
20240508,151700,439436580,5280,5280,5310,5280,73
|
|
20240508,151600,439050110,5280,5310,5310,5280,664
|
|
20240508,151500,435544120,5280,5280,5290,5280,112
|
|
20240508,151400,434951740,5290,5280,5290,5280,15
|
|
20240508,151300,434872490,5290,5290,5290,5280,279
|
|
20240508,151200,433399340,5280,5290,5290,5280,543
|
|
20240508,151100,430528950,5290,5300,5300,5290,636
|
|
20240508,151000,427158170,5310,5300,5310,5300,778
|
|
20240508,150900,423034750,5310,5310,5310,5310,5
|
|
20240508,150800,423008200,5310,5310,5310,5310,0
|
|
20240508,150700,423008200,5310,5310,5310,5310,4
|
|
20240508,150600,422986960,5310,5310,5310,5310,10
|
|
20240508,150500,422933860,5310,5320,5320,5310,4
|
|
20240508,150400,422912590,5320,5320,5320,5320,1
|
|
20240508,150300,422907270,5310,5310,5310,5310,78
|
|
20240508,150200,422493090,5310,5300,5310,5300,984
|
|
20240508,150100,417277720,5300,5300,5300,5300,0
|
|
20240508,150000,417277720,5300,5300,5300,5300,10
|
|
20240508,145900,417224720,5290,5290,5290,5290,9
|
|
20240508,145800,417177110,5290,5290,5290,5290,8
|
|
20240508,145700,417134790,5300,5290,5300,5290,126
|
|
20240508,145600,416467090,5300,5270,5300,5270,101
|
|
20240508,145500,415934790,5300,5300,5300,5300,3
|
|
20240508,145400,415918890,5300,5300,5300,5300,1
|
|
20240508,145300,415913590,5300,5300,5300,5300,75
|
|
20240508,145200,415516090,5300,5300,5300,5300,11
|
|
20240508,145100,415457790,5300,5300,5300,5300,5
|
|
20240508,145000,415431290,5300,5300,5300,5300,31
|
|
20240508,144900,415266990,5300,5300,5300,5290,593
|
|
20240508,144800,412129690,5300,5300,5300,5300,499
|
|
20240508,144700,409484990,5300,5300,5300,5290,72
|
|
20240508,144600,409103410,5300,5300,5300,5300,198
|
|
20240508,144500,408054010,5300,5290,5300,5290,502
|
|
20240508,144400,405395910,5290,5280,5290,5280,2520
|
|
20240508,144300,392067130,5280,5280,5280,5280,0
|
|
20240508,144200,392067130,5280,5280,5280,5280,0
|
|
20240508,144100,392067130,5280,5280,5280,5280,11
|
|
20240508,144000,392009050,5280,5280,5280,5280,20
|
|
20240508,143900,391903450,5280,5270,5280,5270,33
|
|
20240508,143800,391729310,5280,5280,5280,5280,1
|
|
20240508,143700,391724030,5270,5280,5280,5270,51
|
|
20240508,143600,391454760,5280,5280,5280,5280,0
|
|
20240508,143500,391454760,5280,5280,5280,5280,180
|
|
20240508,143400,390504360,5280,5280,5280,5280,0
|
|
20240508,143300,390504360,5280,5280,5280,5280,100
|
|
20240508,143200,389976360,5280,5280,5280,5280,16
|
|
20240508,143100,389891880,5270,5270,5270,5270,30
|
|
20240508,143000,389733780,5270,5270,5270,5270,0
|
|
20240508,142900,389733780,5270,5260,5270,5260,10
|
|
20240508,142800,389681160,5270,5270,5280,5270,41
|
|
20240508,142700,389465080,5280,5280,5280,5260,36
|
|
20240508,142600,389275060,5280,5280,5280,5260,280
|
|
20240508,142500,387797660,5260,5260,5260,5260,10
|
|
20240508,142400,387745060,5280,5280,5280,5280,0
|
|
20240508,142300,387745060,5280,5270,5280,5270,101
|
|
20240508,142200,387212780,5270,5260,5270,5260,1597
|
|
20240508,142100,378796600,5270,5270,5270,5270,0
|
|
20240508,142000,378796600,5270,5270,5270,5270,0
|
|
20240508,141900,378796600,5270,5270,5270,5270,20
|
|
20240508,141800,378691200,5270,5270,5270,5270,20
|
|
20240508,141700,378585800,5270,5270,5270,5270,0
|
|
20240508,141600,378585800,5270,5260,5270,5250,123
|
|
20240508,141500,377939520,5260,5260,5260,5260,155
|
|
20240508,141400,377124220,5260,5260,5260,5260,563
|
|
20240508,141300,374162840,5260,5260,5260,5250,1072
|
|
20240508,141200,368524620,5270,5270,5270,5270,0
|
|
20240508,141100,368524620,5270,5270,5270,5270,1
|
|
20240508,141000,368519350,5260,5260,5260,5260,559
|
|
20240508,140900,365579010,5270,5270,5270,5270,0
|
|
20240508,140800,365579010,5270,5270,5270,5270,0
|
|
20240508,140700,365579010,5270,5270,5270,5270,21
|
|
20240508,140600,365468340,5270,5270,5270,5270,0
|
|
20240508,140500,365468340,5270,5270,5270,5270,150
|
|
20240508,140400,364677840,5270,5270,5270,5270,7
|
|
20240508,140300,364640950,5270,5270,5270,5270,0
|
|
20240508,140200,364640950,5270,5270,5270,5270,0
|
|
20240508,140100,364640950,5270,5270,5270,5270,0
|
|
20240508,140000,364640950,5270,5260,5270,5260,109
|
|
20240508,135900,364066620,5260,5260,5260,5260,226
|
|
20240508,135800,362877860,5270,5270,5270,5270,0
|
|
20240508,135700,362877860,5270,5270,5270,5270,1
|
|
20240508,135600,362872590,5270,5270,5270,5270,18
|
|
20240508,135500,362777730,5280,5280,5280,5280,15
|
|
20240508,135400,362698530,5270,5270,5280,5270,99
|
|
20240508,135300,362176790,5280,5280,5280,5280,1
|
|
20240508,135200,362171510,5280,5270,5280,5270,9
|
|
20240508,135100,362124060,5260,5260,5260,5260,302
|
|
20240508,135000,360535540,5270,5270,5270,5270,16
|
|
20240508,134900,360451220,5280,5280,5280,5280,7
|
|
20240508,134800,360414260,5280,5280,5280,5280,0
|
|
20240508,134700,360414260,5280,5280,5280,5280,0
|
|
20240508,134600,360414260,5280,5280,5280,5280,1
|
|
20240508,134500,360408980,5280,5280,5280,5280,23
|
|
20240508,134400,360287540,5280,5280,5280,5280,0
|
|
20240508,134300,360287540,5280,5280,5280,5280,1
|
|
20240508,134200,360282260,5280,5280,5280,5280,0
|
|
20240508,134100,360282260,5280,5280,5280,5280,1
|
|
20240508,134000,360276980,5250,5260,5260,5250,1000
|
|
20240508,133900,355024950,5280,5270,5280,5270,164
|
|
20240508,133800,354160650,5280,5280,5280,5280,10
|
|
20240508,133700,354107850,5280,5280,5280,5280,0
|
|
20240508,133600,354107850,5280,5280,5280,5280,16
|
|
20240508,133500,354023370,5280,5280,5280,5280,0
|
|
20240508,133400,354023370,5280,5280,5280,5280,1
|
|
20240508,133300,354018090,5280,5280,5280,5280,50
|
|
20240508,133200,353754090,5280,5280,5280,5280,200
|
|
20240508,133100,352698090,5270,5280,5280,5270,100
|
|
20240508,133000,352171020,5280,5280,5280,5280,0
|
|
20240508,132900,352171020,5280,5280,5280,5280,1
|
|
20240508,132800,352165740,5280,5280,5280,5270,11
|
|
20240508,132700,352107670,5280,5280,5280,5280,9
|
|
20240508,132600,352060150,5280,5270,5280,5270,189
|
|
20240508,132500,351064010,5270,5270,5270,5270,18
|
|
20240508,132400,350969150,5270,5270,5270,5270,0
|
|
20240508,132300,350969150,5270,5280,5280,5270,296
|
|
20240508,132200,349409210,5270,5260,5280,5260,52
|
|
20240508,132100,349135170,5280,5280,5280,5280,2
|
|
20240508,132000,349124610,5280,5280,5280,5280,0
|
|
20240508,131900,349124610,5280,5280,5280,5270,5
|
|
20240508,131800,349098220,5260,5260,5280,5260,218
|
|
20240508,131700,347950930,5280,5280,5280,5280,2
|
|
20240508,131600,347940370,5280,5270,5280,5270,121
|
|
20240508,131500,347302450,5260,5260,5260,5260,100
|
|
20240508,131400,346776450,5270,5270,5270,5270,1
|
|
20240508,131300,346771180,5260,5260,5260,5260,18
|
|
20240508,131200,346676500,5270,5270,5270,5270,16
|
|
20240508,131100,346592180,5270,5270,5270,5270,0
|
|
20240508,131000,346592180,5270,5270,5270,5270,1
|
|
20240508,130900,346586910,5260,5260,5260,5260,80
|
|
20240508,130800,346166110,5270,5270,5270,5250,15
|
|
20240508,130700,346087320,5260,5260,5270,5260,26
|
|
20240508,130600,345950550,5260,5260,5260,5260,1030
|
|
20240508,130500,340532750,5260,5260,5260,5260,11
|
|
20240508,130400,340474890,5260,5260,5260,5260,1000
|
|
20240508,130300,335214890,5270,5270,5270,5270,0
|
|
20240508,130200,335214890,5270,5270,5270,5270,0
|
|
20240508,130100,335214890,5270,5260,5270,5260,966
|
|
20240508,130000,330129280,5270,5270,5270,5270,0
|
|
20240508,125900,330129280,5270,5270,5270,5270,0
|
|
20240508,125800,330129280,5270,5270,5270,5270,0
|
|
20240508,125700,330129280,5270,5270,5270,5270,0
|
|
20240508,125600,330129280,5270,5270,5270,5270,0
|
|
20240508,125500,330129280,5270,5270,5270,5270,5
|
|
20240508,125400,330102930,5270,5270,5270,5270,8
|
|
20240508,125300,330060770,5270,5270,5270,5270,2
|
|
20240508,125200,330050230,5270,5270,5270,5270,33
|
|
20240508,125100,329876320,5270,5270,5270,5270,1
|
|
20240508,125000,329871050,5270,5270,5270,5270,0
|
|
20240508,124900,329871050,5270,5270,5270,5270,0
|
|
20240508,124800,329871050,5270,5270,5270,5270,13
|
|
20240508,124700,329802540,5270,5260,5270,5260,1500
|
|
20240508,124600,321900540,5260,5260,5260,5260,0
|
|
20240508,124500,321900540,5260,5260,5260,5260,0
|
|
20240508,124400,321900540,5260,5260,5260,5260,7
|
|
20240508,124300,321863720,5260,5250,5260,5250,2064
|
|
20240508,124200,311027700,5260,5260,5260,5260,27
|
|
20240508,124100,310885680,5260,5260,5260,5260,0
|
|
20240508,124000,310885680,5260,5260,5260,5260,1
|
|
20240508,123900,310880420,5270,5270,5270,5270,0
|
|
20240508,123800,310880420,5270,5260,5270,5250,212
|
|
20240508,123700,309767180,5260,5260,5260,5260,35
|
|
20240508,123600,309583080,5260,5260,5260,5260,0
|
|
20240508,123500,309583080,5260,5260,5260,5260,80
|
|
20240508,123400,309162280,5260,5260,5260,5260,48
|
|
20240508,123300,308909800,5260,5250,5270,5250,68
|
|
20240508,123200,308552680,5250,5250,5250,5250,130
|
|
20240508,123100,307870180,5270,5270,5270,5270,0
|
|
20240508,123000,307870180,5270,5270,5270,5270,0
|
|
20240508,122900,307870180,5270,5270,5270,5270,0
|
|
20240508,122800,307870180,5270,5270,5270,5270,0
|
|
20240508,122700,307870180,5270,5270,5270,5270,0
|
|
20240508,122600,307870180,5270,5270,5270,5270,1
|
|
20240508,122500,307864910,5250,5250,5250,5250,1000
|
|
20240508,122400,302614910,5250,5260,5260,5250,5
|
|
20240508,122300,302588640,5260,5260,5260,5260,8
|
|
20240508,122200,302546560,5260,5260,5260,5260,8
|
|
20240508,122100,302504480,5260,5250,5260,5250,389
|
|
20240508,122000,300459050,5260,5260,5260,5260,13
|
|
20240508,121900,300390670,5250,5250,5250,5250,0
|
|
20240508,121800,300390670,5250,5250,5250,5250,2
|
|
20240508,121700,300380170,5260,5240,5260,5240,213
|
|
20240508,121600,299263790,5240,5240,5240,5240,2
|
|
20240508,121500,299253310,5240,5240,5240,5240,2
|
|
20240508,121400,299242830,5260,5260,5260,5260,2
|
|
20240508,121300,299232310,5250,5260,5270,5250,350
|
|
20240508,121200,297392600,5250,5250,5250,5250,22
|
|
20240508,121100,297277100,5250,5240,5250,5240,240
|
|
20240508,121000,296019300,5270,5270,5270,5250,73
|
|
20240508,120900,295635990,5270,5270,5270,5250,254
|
|
20240508,120800,294297570,5270,5270,5270,5270,0
|
|
20240508,120700,294297570,5270,5270,5270,5270,8
|
|
20240508,120600,294255410,5270,5270,5270,5240,7
|
|
20240508,120500,294218610,5270,5270,5270,5270,0
|
|
20240508,120400,294218610,5270,5270,5270,5270,0
|
|
20240508,120300,294218610,5270,5270,5270,5250,18
|
|
20240508,120200,294124050,5270,5270,5270,5270,368
|
|
20240508,120100,292184690,5270,5270,5270,5270,0
|
|
20240508,120000,292184690,5270,5260,5270,5260,16
|
|
20240508,115900,292100520,5250,5250,5250,5250,10
|
|
20240508,115800,292048020,5250,5250,5250,5250,2
|
|
20240508,115700,292037520,5250,5250,5250,5250,23
|
|
20240508,115600,291916770,5250,5250,5250,5250,150
|
|
20240508,115500,291129270,5270,5270,5270,5270,0
|
|
20240508,115400,291129270,5270,5270,5270,5270,0
|
|
20240508,115300,291129270,5270,5270,5270,5270,0
|
|
20240508,115200,291129270,5270,5270,5270,5270,0
|
|
20240508,115100,291129270,5270,5270,5270,5270,3
|
|
20240508,115000,291113460,5270,5270,5270,5270,50
|
|
20240508,114900,290849960,5270,5270,5270,5270,2
|
|
20240508,114800,290839420,5270,5270,5270,5270,0
|
|
20240508,114700,290839420,5270,5270,5270,5260,12
|
|
20240508,114600,290776190,5270,5260,5270,5260,46
|
|
20240508,114500,290534180,5260,5240,5260,5240,2477
|
|
20240508,114400,277548840,5240,5240,5260,5240,98
|
|
20240508,114300,277035280,5260,5260,5260,5260,1025
|
|
20240508,114200,271643780,5260,5250,5260,5250,8
|
|
20240508,114100,271601730,5240,5230,5240,5230,311
|
|
20240508,114000,269973070,5240,5240,5240,5240,37
|
|
20240508,113900,269779190,5240,5240,5240,5240,261
|
|
20240508,113800,268411550,5240,5240,5240,5240,21
|
|
20240508,113700,268301510,5250,5250,5250,5250,0
|
|
20240508,113600,268301510,5250,5250,5250,5250,27
|
|
20240508,113500,268159760,5250,5250,5250,5250,1
|
|
20240508,113400,268154510,5250,5250,5250,5250,0
|
|
20240508,113300,268154510,5250,5250,5250,5250,101
|
|
20240508,113200,267624260,5250,5240,5250,5240,1929
|
|
20240508,113100,257506570,5240,5240,5240,5240,57
|
|
20240508,113000,257207890,5240,5240,5240,5240,25
|
|
20240508,112900,257076890,5240,5240,5240,5240,3
|
|
20240508,112800,257061170,5240,5240,5240,5240,58
|
|
20240508,112700,256757250,5240,5250,5250,5240,9
|
|
20240508,112600,256710080,5230,5240,5240,5230,1128
|
|
20240508,112500,250799430,5260,5250,5260,5250,275
|
|
20240508,112400,249352960,5250,5250,5250,5250,1
|
|
20240508,112300,249347710,5250,5250,5250,5250,0
|
|
20240508,112200,249347710,5250,5240,5250,5240,64
|
|
20240508,112100,249011970,5240,5240,5240,5240,3
|
|
20240508,112000,248996250,5260,5250,5260,5250,18
|
|
20240508,111900,248901740,5250,5250,5250,5250,203
|
|
20240508,111800,247835990,5250,5250,5250,5250,0
|
|
20240508,111700,247835990,5250,5250,5250,5250,55
|
|
20240508,111600,247547240,5250,5250,5250,5250,30
|
|
20240508,111500,247389740,5250,5250,5250,5250,14
|
|
20240508,111400,247316240,5250,5250,5250,5240,99
|
|
20240508,111300,246796600,5260,5260,5260,5260,100
|
|
20240508,111200,246270600,5260,5260,5260,5260,0
|
|
20240508,111100,246270600,5260,5260,5260,5260,0
|
|
20240508,111000,246270600,5260,5250,5260,5250,38
|
|
20240508,110900,246071080,5250,5250,5250,5250,8
|
|
20240508,110800,246029080,5250,5250,5250,5250,11
|
|
20240508,110700,245971330,5250,5250,5250,5250,0
|
|
20240508,110600,245971330,5250,5250,5250,5250,107
|
|
20240508,110500,245409580,5250,5250,5250,5250,0
|
|
20240508,110400,245409580,5250,5260,5260,5250,2
|
|
20240508,110300,245399070,5230,5240,5240,5230,300
|
|
20240508,110200,243829180,5240,5240,5240,5240,1
|
|
20240508,110100,243823940,5260,5260,5260,5260,52
|
|
20240508,110000,243550420,5260,5260,5260,5260,16
|
|
20240508,105900,243466260,5270,5270,5270,5270,1
|
|
20240508,105800,243460990,5240,5270,5270,5240,3023
|
|
20240508,105700,227603210,5260,5260,5260,5260,604
|
|
20240508,105600,224426170,5270,5270,5270,5270,0
|
|
20240508,105500,224426170,5270,5270,5270,5270,0
|
|
20240508,105400,224426170,5270,5270,5270,5270,1
|
|
20240508,105300,224420900,5270,5260,5270,5260,22
|
|
20240508,105200,224305170,5270,5270,5270,5270,8
|
|
20240508,105100,224263010,5270,5270,5270,5270,8
|
|
20240508,105000,224220850,5270,5270,5270,5270,3
|
|
20240508,104900,224205040,5270,5270,5270,5270,0
|
|
20240508,104800,224205040,5270,5270,5270,5270,6
|
|
20240508,104700,224173420,5260,5260,5260,5260,500
|
|
20240508,104600,221543420,5270,5270,5270,5270,10
|
|
20240508,104500,221490720,5260,5270,5270,5260,65
|
|
20240508,104400,221148180,5270,5270,5270,5270,24
|
|
20240508,104300,221021700,5270,5270,5270,5270,10
|
|
20240508,104200,220969000,5270,5270,5270,5270,0
|
|
20240508,104100,220969000,5270,5270,5270,5270,0
|
|
20240508,104000,220969000,5270,5270,5270,5270,0
|
|
20240508,103900,220969000,5270,5270,5270,5270,111
|
|
20240508,103800,220384030,5260,5270,5270,5260,252
|
|
20240508,103700,219058490,5270,5270,5270,5270,106
|
|
20240508,103600,218499870,5270,5270,5270,5270,0
|
|
20240508,103500,218499870,5270,5270,5270,5270,398
|
|
20240508,103400,216402410,5270,5270,5270,5270,70
|
|
20240508,103300,216033510,5270,5270,5270,5270,31
|
|
20240508,103200,215870140,5250,5270,5270,5250,742
|
|
20240508,103100,211967250,5270,5270,5270,5270,3
|
|
20240508,103000,211951440,5270,5270,5270,5270,0
|
|
20240508,102900,211951440,5270,5270,5270,5270,16
|
|
20240508,102800,211867120,5270,5270,5270,5270,3
|
|
20240508,102700,211851310,5260,5260,5260,5260,350
|
|
20240508,102600,210010310,5260,5260,5260,5260,6
|
|
20240508,102500,209978750,5260,5260,5260,5260,0
|
|
20240508,102400,209978750,5260,5260,5260,5260,31
|
|
20240508,102300,209815690,5260,5260,5260,5260,200
|
|
20240508,102200,208763690,5260,5250,5260,5250,552
|
|
20240508,102100,205865670,5260,5270,5270,5260,198
|
|
20240508,102000,204823540,5270,5270,5270,5270,40
|
|
20240508,101900,204612740,5270,5260,5270,5260,144
|
|
20240508,101800,203854290,5270,5260,5270,5260,818
|
|
20240508,101700,199551550,5250,5250,5260,5250,1142
|
|
20240508,101600,193553520,5250,5240,5250,5240,76
|
|
20240508,101500,193155270,5240,5240,5240,5240,0
|
|
20240508,101400,193155270,5240,5240,5240,5240,1
|
|
20240508,101300,193150030,5240,5240,5240,5240,190
|
|
20240508,101200,192154430,5240,5240,5240,5240,192
|
|
20240508,101100,191148350,5240,5240,5240,5240,0
|
|
20240508,101000,191148350,5240,5230,5240,5230,117
|
|
20240508,100900,190536430,5240,5240,5240,5240,0
|
|
20240508,100800,190536430,5240,5240,5240,5220,1559
|
|
20240508,100700,182367290,5230,5240,5240,5230,511
|
|
20240508,100600,179694650,5240,5240,5240,5240,8
|
|
20240508,100500,179652730,5240,5240,5240,5230,585
|
|
20240508,100400,176592090,5240,5240,5240,5240,15
|
|
20240508,100300,176513490,5230,5240,5240,5230,176
|
|
20240508,100200,175592490,5240,5240,5240,5240,17
|
|
20240508,100100,175503410,5240,5240,5240,5240,0
|
|
20240508,100000,175503410,5240,5230,5240,5230,65
|
|
20240508,095900,175163320,5230,5220,5230,5220,132
|
|
20240508,095800,174474270,5220,5240,5240,5220,185
|
|
20240508,095700,173508450,5240,5240,5240,5230,8
|
|
20240508,095600,173466540,5240,5240,5240,5240,8
|
|
20240508,095500,173424620,5240,5230,5240,5220,42
|
|
20240508,095400,173204960,5220,5240,5240,5220,3823
|
|
20240508,095300,153244860,5240,5240,5240,5240,4
|
|
20240508,095200,153223900,5240,5240,5240,5240,12
|
|
20240508,095100,153161020,5220,5260,5260,5220,1236
|
|
20240508,095000,146697100,5260,5260,5260,5260,101
|
|
20240508,094900,146165840,5260,5230,5260,5230,651
|
|
20240508,094800,142761080,5260,5260,5260,5230,464
|
|
20240508,094700,140334280,5260,5260,5260,5260,1
|
|
20240508,094600,140329020,5230,5250,5260,5230,978
|
|
20240508,094500,135207600,5280,5250,5280,5250,2
|
|
20240508,094400,135197070,5240,5250,5250,5240,617
|
|
20240508,094300,131960870,5250,5250,5280,5250,219
|
|
20240508,094200,130811030,5250,5280,5280,5250,754
|
|
20240508,094100,126847480,5280,5280,5280,5280,7
|
|
20240508,094000,126810520,5260,5260,5260,5260,0
|
|
20240508,093900,126810520,5260,5260,5280,5260,614
|
|
20240508,093800,123580170,5280,5270,5280,5260,323
|
|
20240508,093700,121879840,5270,5280,5280,5270,3
|
|
20240508,093600,121864020,5260,5280,5280,5260,120
|
|
20240508,093500,121230820,5280,5280,5280,5280,18
|
|
20240508,093400,121135780,5280,5280,5280,5280,50
|
|
20240508,093300,120871780,5280,5280,5280,5280,2
|
|
20240508,093200,120861220,5280,5280,5280,5260,1494
|
|
20240508,093100,112992670,5280,5280,5280,5280,60
|
|
20240508,093000,112675870,5270,5270,5280,5270,753
|
|
20240508,092900,108707060,5280,5280,5280,5280,0
|
|
20240508,092800,108707060,5280,5280,5280,5270,229
|
|
20240508,092700,107498040,5280,5280,5280,5280,9
|
|
20240508,092600,107450520,5280,5280,5280,5280,100
|
|
20240508,092500,106922520,5270,5280,5280,5270,212
|
|
20240508,092400,105805050,5280,5270,5280,5270,72
|
|
20240508,092300,105425250,5280,5270,5280,5270,379
|
|
20240508,092200,103426130,5270,5270,5280,5270,51
|
|
20240508,092100,103157260,5280,5280,5280,5280,475
|
|
20240508,092000,100649260,5280,5270,5280,5270,53
|
|
20240508,091900,100369920,5280,5280,5280,5280,23
|
|
20240508,091800,100248480,5280,5290,5290,5280,214
|
|
20240508,091700,99117240,5290,5280,5290,5280,204
|
|
20240508,091600,98040080,5300,5300,5300,5300,6
|
|
20240508,091500,98008280,5290,5290,5290,5290,3
|
|
20240508,091400,97992410,5290,5290,5290,5290,300
|
|
20240508,091300,96405410,5290,5290,5290,5290,147
|
|
20240508,091200,95627780,5290,5290,5290,5290,57
|
|
20240508,091100,95326250,5300,5280,5300,5280,310
|
|
20240508,091000,93689350,5280,5280,5280,5280,347
|
|
20240508,090900,91857190,5280,5270,5280,5270,302
|
|
20240508,090800,90265400,5250,5270,5270,5250,393
|
|
20240508,090700,88200010,5250,5260,5260,5250,735
|
|
20240508,090600,84336090,5270,5260,5270,5250,250
|
|
20240508,090500,83020420,5260,5250,5260,5250,198
|
|
20240508,090400,81980520,5250,5250,5250,5240,816
|
|
20240508,090300,77696540,5250,5250,5270,5230,1308
|
|
20240508,090200,70821130,5220,5270,5270,5210,3396
|
|
20240508,090100,53070000,5290,5280,5290,5270,107
|
|
20240508,090000,52505550,5280,5260,5310,5260,9976
|