588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,184500,188798180,5520,5520,5520,5520,574
|
|
20240522,184400,188798180,5520,5520,5520,5520,0
|
|
20240522,184300,188798180,5520,5520,5520,5520,0
|
|
20240522,184200,188798180,5520,5520,5520,5520,0
|
|
20240522,184100,188798180,5520,5520,5520,5520,0
|
|
20240522,184000,188798180,5520,5520,5520,5520,0
|
|
20240522,183900,188798180,5520,5520,5520,5520,0
|
|
20240522,183800,188798180,5520,5520,5520,5520,0
|
|
20240522,183700,188798180,5520,5520,5520,5520,0
|
|
20240522,183600,188798180,5520,5520,5520,5520,0
|
|
20240522,183500,188798180,5520,5520,5520,5520,0
|
|
20240522,183400,188798180,5520,5520,5520,5520,0
|
|
20240522,183300,188798180,5520,5520,5520,5520,0
|
|
20240522,183200,188798180,5520,5520,5520,5520,0
|
|
20240522,183100,188798180,5520,5520,5520,5520,0
|
|
20240522,183000,188798180,5520,5520,5520,5520,0
|
|
20240522,182900,188798180,5520,5520,5520,5520,0
|
|
20240522,182800,188798180,5520,5520,5520,5520,0
|
|
20240522,182700,188798180,5520,5520,5520,5520,0
|
|
20240522,182600,188798180,5520,5520,5520,5520,0
|
|
20240522,182500,188798180,5520,5520,5520,5520,0
|
|
20240522,182400,188798180,5520,5520,5520,5520,0
|
|
20240522,182300,188798180,5520,5520,5520,5520,0
|
|
20240522,182200,188798180,5520,5520,5520,5520,0
|
|
20240522,182100,188798180,5520,5520,5520,5520,0
|
|
20240522,182000,188798180,5520,5520,5520,5520,0
|
|
20240522,181900,188798180,5520,5520,5520,5520,0
|
|
20240522,181800,188798180,5520,5520,5520,5520,0
|
|
20240522,181700,188798180,5520,5520,5520,5520,0
|
|
20240522,181600,188798180,5520,5520,5520,5520,0
|
|
20240522,181500,188798180,5520,5520,5520,5520,574
|
|
20240522,181400,188798180,5520,5520,5520,5520,0
|
|
20240522,181300,188798180,5520,5520,5520,5520,0
|
|
20240522,181200,188798180,5520,5520,5520,5520,0
|
|
20240522,181100,188798180,5520,5520,5520,5520,0
|
|
20240522,181000,188798180,5520,5520,5520,5520,0
|
|
20240522,180900,188798180,5520,5520,5520,5520,0
|
|
20240522,180800,188798180,5520,5520,5520,5520,0
|
|
20240522,180700,188798180,5520,5520,5520,5520,0
|
|
20240522,180600,188798180,5520,5520,5520,5520,0
|
|
20240522,180500,188798180,5520,5520,5520,5520,0
|
|
20240522,180400,188798180,5520,5520,5520,5520,0
|
|
20240522,180300,188798180,5520,5520,5520,5520,0
|
|
20240522,180200,188798180,5520,5520,5520,5520,0
|
|
20240522,180100,188798180,5520,5520,5520,5520,0
|
|
20240522,180000,188798180,5520,5520,5520,5520,0
|
|
20240522,175900,188798180,5520,5520,5520,5520,0
|
|
20240522,175800,188798180,5520,5520,5520,5520,0
|
|
20240522,175700,188798180,5520,5520,5520,5520,0
|
|
20240522,175600,188798180,5520,5520,5520,5520,0
|
|
20240522,175500,188798180,5520,5520,5520,5520,0
|
|
20240522,175400,188798180,5520,5520,5520,5520,0
|
|
20240522,175300,188798180,5520,5520,5520,5520,0
|
|
20240522,175200,188798180,5520,5520,5520,5520,0
|
|
20240522,175100,188798180,5520,5520,5520,5520,0
|
|
20240522,175000,188798180,5520,5520,5520,5520,0
|
|
20240522,174900,188798180,5520,5520,5520,5520,0
|
|
20240522,174800,188798180,5520,5520,5520,5520,0
|
|
20240522,174700,188798180,5520,5520,5520,5520,0
|
|
20240522,174600,188798180,5520,5520,5520,5520,0
|
|
20240522,174500,188798180,5520,5520,5520,5520,574
|
|
20240522,174400,188798180,5520,5520,5520,5520,0
|
|
20240522,174300,188798180,5520,5520,5520,5520,0
|
|
20240522,174200,188798180,5520,5520,5520,5520,0
|
|
20240522,174100,188798180,5520,5520,5520,5520,0
|
|
20240522,174000,188798180,5520,5520,5520,5520,0
|
|
20240522,173900,188798180,5520,5520,5520,5520,0
|
|
20240522,173800,188798180,5520,5520,5520,5520,0
|
|
20240522,173700,188798180,5520,5520,5520,5520,0
|
|
20240522,173600,188798180,5520,5520,5520,5520,0
|
|
20240522,173500,188798180,5520,5520,5520,5520,0
|
|
20240522,173400,188798180,5520,5520,5520,5520,0
|
|
20240522,173300,188798180,5520,5520,5520,5520,0
|
|
20240522,173200,188798180,5520,5520,5520,5520,0
|
|
20240522,173100,188798180,5520,5520,5520,5520,0
|
|
20240522,173000,188798180,5520,5520,5520,5520,0
|
|
20240522,172900,188798180,5520,5520,5520,5520,0
|
|
20240522,172800,188798180,5520,5520,5520,5520,0
|
|
20240522,172700,188798180,5520,5520,5520,5520,0
|
|
20240522,172600,188798180,5520,5520,5520,5520,0
|
|
20240522,172500,188798180,5520,5520,5520,5520,0
|
|
20240522,172400,188798180,5520,5520,5520,5520,0
|
|
20240522,172300,188798180,5520,5520,5520,5520,0
|
|
20240522,172200,188798180,5520,5520,5520,5520,0
|
|
20240522,172100,188798180,5520,5520,5520,5520,0
|
|
20240522,172000,188798180,5520,5520,5520,5520,0
|
|
20240522,171900,188798180,5520,5520,5520,5520,0
|
|
20240522,171800,188798180,5520,5520,5520,5520,0
|
|
20240522,171700,188798180,5520,5520,5520,5520,0
|
|
20240522,171600,188798180,5520,5520,5520,5520,0
|
|
20240522,171500,188798180,5520,5520,5520,5520,574
|
|
20240522,171400,188798180,5520,5520,5520,5520,0
|
|
20240522,171300,188798180,5520,5520,5520,5520,0
|
|
20240522,171200,188798180,5520,5520,5520,5520,0
|
|
20240522,171100,188798180,5520,5520,5520,5520,0
|
|
20240522,171000,188798180,5520,5520,5520,5520,0
|
|
20240522,170900,188798180,5520,5520,5520,5520,0
|
|
20240522,170800,188798180,5520,5520,5520,5520,0
|
|
20240522,170700,188798180,5520,5520,5520,5520,0
|
|
20240522,170600,188798180,5520,5520,5520,5520,0
|
|
20240522,170500,188798180,5520,5520,5520,5520,0
|
|
20240522,170400,188798180,5520,5520,5520,5520,0
|
|
20240522,170300,188798180,5520,5520,5520,5520,0
|
|
20240522,170200,188798180,5520,5520,5520,5520,0
|
|
20240522,170100,188798180,5520,5520,5520,5520,0
|
|
20240522,170000,188798180,5520,5520,5520,5520,0
|
|
20240522,165900,188798180,5520,5520,5520,5520,0
|
|
20240522,165800,188798180,5520,5520,5520,5520,0
|
|
20240522,165700,188798180,5520,5520,5520,5520,0
|
|
20240522,165600,188798180,5520,5520,5520,5520,0
|
|
20240522,165500,188798180,5520,5520,5520,5520,0
|
|
20240522,165400,188798180,5520,5520,5520,5520,0
|
|
20240522,165300,188798180,5520,5520,5520,5520,0
|
|
20240522,165200,188798180,5520,5520,5520,5520,0
|
|
20240522,165100,188798180,5520,5520,5520,5520,0
|
|
20240522,165000,188798180,5520,5520,5520,5520,0
|
|
20240522,164900,188798180,5520,5520,5520,5520,0
|
|
20240522,164800,188798180,5520,5520,5520,5520,0
|
|
20240522,164700,188798180,5520,5520,5520,5520,0
|
|
20240522,164600,188798180,5520,5520,5520,5520,0
|
|
20240522,164500,188798180,5520,5520,5520,5520,574
|
|
20240522,164400,188798180,5520,5520,5520,5520,0
|
|
20240522,164300,188798180,5520,5520,5520,5520,0
|
|
20240522,164200,188798180,5520,5520,5520,5520,0
|
|
20240522,164100,188798180,5520,5520,5520,5520,0
|
|
20240522,164000,188798180,5520,5520,5520,5520,0
|
|
20240522,163900,188798180,5520,5520,5520,5520,0
|
|
20240522,163800,188798180,5520,5520,5520,5520,0
|
|
20240522,163700,188798180,5520,5520,5520,5520,0
|
|
20240522,163600,188798180,5520,5520,5520,5520,0
|
|
20240522,163500,188798180,5520,5520,5520,5520,0
|
|
20240522,163400,188798180,5520,5520,5520,5520,0
|
|
20240522,163300,188798180,5520,5520,5520,5520,0
|
|
20240522,163200,188798180,5520,5520,5520,5520,0
|
|
20240522,163100,188798180,5520,5520,5520,5520,0
|
|
20240522,163000,188798180,5520,5520,5520,5520,0
|
|
20240522,162900,188798180,5520,5520,5520,5520,0
|
|
20240522,162800,188798180,5520,5520,5520,5520,0
|
|
20240522,162700,188798180,5520,5520,5520,5520,0
|
|
20240522,162600,188798180,5520,5520,5520,5520,0
|
|
20240522,162500,188798180,5520,5520,5520,5520,0
|
|
20240522,162400,188798180,5520,5520,5520,5520,0
|
|
20240522,162300,188798180,5520,5520,5520,5520,0
|
|
20240522,162200,188798180,5520,5520,5520,5520,0
|
|
20240522,162100,188798180,5520,5520,5520,5520,0
|
|
20240522,162000,188798180,5520,5520,5520,5520,0
|
|
20240522,161900,188798180,5520,5520,5520,5520,0
|
|
20240522,161800,188798180,5520,5520,5520,5520,0
|
|
20240522,161700,188798180,5520,5520,5520,5520,0
|
|
20240522,161600,188798180,5520,5520,5520,5520,0
|
|
20240522,161500,188798180,5520,5520,5520,5520,574
|
|
20240522,161400,188798180,5520,5520,5520,5520,0
|
|
20240522,161300,188798180,5520,5520,5520,5520,0
|
|
20240522,161200,188798180,5520,5520,5520,5520,0
|
|
20240522,161100,188798180,5520,5520,5520,5520,0
|
|
20240522,161000,188798180,5520,5520,5520,5520,0
|
|
20240522,160900,188798180,5520,5520,5520,5520,0
|
|
20240522,160800,188798180,5520,5520,5520,5520,0
|
|
20240522,160700,188798180,5520,5520,5520,5520,0
|
|
20240522,160600,188798180,5520,5520,5520,5520,0
|
|
20240522,160500,188798180,5520,5520,5520,5520,0
|
|
20240522,160400,188798180,5520,5520,5520,5520,0
|
|
20240522,160300,188798180,5520,5520,5520,5520,0
|
|
20240522,160200,188798180,5520,5520,5520,5520,0
|
|
20240522,160100,188798180,5520,5520,5520,5520,0
|
|
20240522,160000,188798180,5520,5520,5520,5520,0
|
|
20240522,155900,188798180,5520,5520,5520,5520,0
|
|
20240522,155800,188798180,5520,5520,5520,5520,0
|
|
20240522,155700,188798180,5520,5520,5520,5520,0
|
|
20240522,155600,188798180,5520,5520,5520,5520,0
|
|
20240522,155500,188798180,5520,5520,5520,5520,0
|
|
20240522,155400,188798180,5520,5520,5520,5520,0
|
|
20240522,155300,188798180,5520,5520,5520,5520,0
|
|
20240522,155200,188798180,5520,5520,5520,5520,0
|
|
20240522,155100,188798180,5520,5520,5520,5520,0
|
|
20240522,155000,188798180,5520,5520,5520,5520,0
|
|
20240522,154900,188798180,5520,5520,5520,5520,0
|
|
20240522,154800,188798180,5520,5520,5520,5520,0
|
|
20240522,154700,188798180,5520,5520,5520,5520,0
|
|
20240522,154600,188798180,5520,5520,5520,5520,0
|
|
20240522,154500,188798180,5520,5520,5520,5520,574
|
|
20240522,154400,188798180,5520,5520,5520,5520,0
|
|
20240522,154300,188798180,5520,5520,5520,5520,0
|
|
20240522,154200,188798180,5520,5520,5520,5520,0
|
|
20240522,154100,188798180,5520,5520,5520,5520,0
|
|
20240522,154000,188798180,5520,5520,5520,5520,0
|
|
20240522,153900,188798180,5520,5520,5520,5520,0
|
|
20240522,153800,188798180,5520,5520,5520,5520,0
|
|
20240522,153700,188798180,5520,5520,5520,5520,0
|
|
20240522,153600,188798180,5520,5520,5520,5520,0
|
|
20240522,153500,188798180,5520,5520,5520,5520,0
|
|
20240522,153400,188798180,5520,5520,5520,5520,0
|
|
20240522,153300,188798180,5520,5520,5520,5520,0
|
|
20240522,153200,188798180,5520,5520,5520,5520,0
|
|
20240522,153100,188798180,5520,5520,5520,5520,0
|
|
20240522,153000,188798180,5520,5520,5520,5520,574
|
|
20240522,152900,185629700,5500,5500,5500,5500,0
|
|
20240522,152800,185629700,5500,5500,5500,5500,0
|
|
20240522,152700,185629700,5500,5500,5500,5500,0
|
|
20240522,152600,185629700,5500,5500,5500,5500,0
|
|
20240522,152500,185629700,5500,5500,5500,5500,0
|
|
20240522,152400,185629700,5500,5500,5500,5500,0
|
|
20240522,152300,185629700,5500,5500,5500,5500,0
|
|
20240522,152200,185629700,5500,5500,5500,5500,0
|
|
20240522,152100,185629700,5500,5500,5500,5500,0
|
|
20240522,152000,185629700,5500,5500,5500,5500,0
|
|
20240522,151900,185629700,5500,5500,5500,5500,0
|
|
20240522,151800,185629700,5500,5500,5500,5500,7
|
|
20240522,151700,185591200,5500,5500,5500,5500,22
|
|
20240522,151600,185470200,5500,5500,5500,5500,96
|
|
20240522,151500,184942200,5510,5510,5510,5510,0
|
|
20240522,151400,184942200,5510,5510,5510,5510,4
|
|
20240522,151300,184920160,5510,5510,5510,5510,0
|
|
20240522,151200,184920160,5510,5510,5510,5510,20
|
|
20240522,151100,184809960,5510,5510,5510,5510,28
|
|
20240522,151000,184655680,5520,5520,5520,5520,0
|
|
20240522,150900,184655680,5520,5520,5520,5520,0
|
|
20240522,150800,184655680,5520,5520,5520,5520,1
|
|
20240522,150700,184650160,5510,5510,5510,5510,0
|
|
20240522,150600,184650160,5510,5510,5510,5510,125
|
|
20240522,150500,183961410,5510,5510,5510,5510,0
|
|
20240522,150400,183961410,5510,5510,5510,5510,127
|
|
20240522,150300,183261640,5510,5520,5520,5510,473
|
|
20240522,150200,180654410,5520,5520,5520,5520,0
|
|
20240522,150100,180654410,5520,5520,5520,5520,0
|
|
20240522,150000,180654410,5520,5520,5520,5520,0
|
|
20240522,145900,180654410,5520,5520,5520,5520,1
|
|
20240522,145800,180648890,5510,5510,5510,5510,300
|
|
20240522,145700,178995890,5520,5520,5520,5520,0
|
|
20240522,145600,178995890,5520,5520,5520,5520,134
|
|
20240522,145500,178256210,5520,5520,5520,5520,0
|
|
20240522,145400,178256210,5520,5520,5520,5520,0
|
|
20240522,145300,178256210,5520,5520,5520,5520,5
|
|
20240522,145200,178228610,5500,5500,5500,5500,588
|
|
20240522,145100,174994610,5500,5500,5500,5500,241
|
|
20240522,145000,173669110,5510,5510,5510,5510,887
|
|
20240522,144900,168781740,5510,5510,5510,5510,1
|
|
20240522,144800,168776230,5500,5500,5500,5500,150
|
|
20240522,144700,167951230,5510,5510,5510,5510,0
|
|
20240522,144600,167951230,5510,5510,5510,5510,1
|
|
20240522,144500,167945720,5490,5490,5490,5490,94
|
|
20240522,144400,167429660,5490,5490,5490,5490,0
|
|
20240522,144300,167429660,5490,5500,5500,5490,223
|
|
20240522,144200,166204890,5510,5510,5510,5510,0
|
|
20240522,144100,166204890,5510,5510,5510,5510,0
|
|
20240522,144000,166204890,5510,5510,5510,5510,0
|
|
20240522,143900,166204890,5510,5510,5510,5510,0
|
|
20240522,143800,166204890,5510,5520,5520,5510,22
|
|
20240522,143700,166083660,5510,5510,5510,5510,0
|
|
20240522,143600,166083660,5510,5510,5510,5510,0
|
|
20240522,143500,166083660,5510,5510,5510,5510,0
|
|
20240522,143400,166083660,5510,5510,5510,5510,38
|
|
20240522,143300,165874280,5520,5520,5520,5520,0
|
|
20240522,143200,165874280,5520,5520,5520,5520,0
|
|
20240522,143100,165874280,5520,5520,5520,5520,239
|
|
20240522,143000,164555000,5520,5520,5520,5520,0
|
|
20240522,142900,164555000,5520,5520,5520,5520,58
|
|
20240522,142800,164234840,5520,5520,5520,5520,0
|
|
20240522,142700,164234840,5520,5520,5520,5520,196
|
|
20240522,142600,163152920,5520,5520,5520,5520,0
|
|
20240522,142500,163152920,5520,5520,5520,5520,0
|
|
20240522,142400,163152920,5520,5520,5520,5520,0
|
|
20240522,142300,163152920,5520,5520,5520,5520,244
|
|
20240522,142200,161806040,5510,5510,5510,5510,0
|
|
20240522,142100,161806040,5510,5510,5510,5510,319
|
|
20240522,142000,160048350,5500,5500,5500,5500,1
|
|
20240522,141900,160042850,5500,5500,5500,5500,0
|
|
20240522,141800,160042850,5500,5500,5500,5500,0
|
|
20240522,141700,160042850,5500,5500,5500,5500,2
|
|
20240522,141600,160031850,5500,5500,5500,5500,0
|
|
20240522,141500,160031850,5500,5500,5500,5500,2
|
|
20240522,141400,160020850,5490,5490,5490,5490,4
|
|
20240522,141300,159998890,5490,5490,5490,5490,1
|
|
20240522,141200,159993400,5490,5490,5490,5490,0
|
|
20240522,141100,159993400,5490,5490,5490,5490,0
|
|
20240522,141000,159993400,5490,5490,5490,5490,0
|
|
20240522,140900,159993400,5490,5490,5490,5490,0
|
|
20240522,140800,159993400,5490,5500,5500,5490,94
|
|
20240522,140700,159476780,5500,5500,5500,5500,9
|
|
20240522,140600,159427280,5500,5500,5500,5500,0
|
|
20240522,140500,159427280,5500,5500,5500,5500,0
|
|
20240522,140400,159427280,5500,5500,5500,5500,25
|
|
20240522,140300,159289780,5500,5500,5500,5500,0
|
|
20240522,140200,159289780,5500,5500,5500,5500,0
|
|
20240522,140100,159289780,5500,5500,5500,5500,0
|
|
20240522,140000,159289780,5500,5500,5500,5500,362
|
|
20240522,135900,157298780,5500,5500,5500,5500,0
|
|
20240522,135800,157298780,5500,5500,5500,5500,0
|
|
20240522,135700,157298780,5500,5500,5500,5500,0
|
|
20240522,135600,157298780,5500,5500,5500,5500,0
|
|
20240522,135500,157298780,5500,5500,5500,5500,0
|
|
20240522,135400,157298780,5500,5500,5500,5500,0
|
|
20240522,135300,157298780,5500,5500,5500,5500,0
|
|
20240522,135200,157298780,5500,5500,5500,5500,0
|
|
20240522,135100,157298780,5500,5490,5500,5490,89
|
|
20240522,135000,156809300,5470,5470,5470,5470,0
|
|
20240522,134900,156809300,5470,5470,5470,5470,0
|
|
20240522,134800,156809300,5470,5470,5470,5470,0
|
|
20240522,134700,156809300,5470,5470,5470,5470,0
|
|
20240522,134600,156809300,5470,5490,5490,5470,4000
|
|
20240522,134500,134892030,5490,5490,5490,5490,2
|
|
20240522,134400,134881050,5500,5500,5500,5500,0
|
|
20240522,134300,134881050,5500,5500,5500,5500,0
|
|
20240522,134200,134881050,5500,5500,5500,5500,0
|
|
20240522,134100,134881050,5500,5500,5500,5500,0
|
|
20240522,134000,134881050,5500,5500,5500,5500,0
|
|
20240522,133900,134881050,5500,5500,5500,5500,0
|
|
20240522,133800,134881050,5500,5500,5500,5500,0
|
|
20240522,133700,134881050,5500,5500,5500,5500,0
|
|
20240522,133600,134881050,5500,5500,5500,5500,0
|
|
20240522,133500,134881050,5500,5500,5500,5500,0
|
|
20240522,133400,134881050,5500,5500,5500,5500,25
|
|
20240522,133300,134743550,5500,5500,5500,5500,0
|
|
20240522,133200,134743550,5500,5500,5500,5500,50
|
|
20240522,133100,134468550,5490,5490,5490,5490,94
|
|
20240522,133000,133952490,5500,5500,5500,5500,0
|
|
20240522,132900,133952490,5500,5500,5500,5500,0
|
|
20240522,132800,133952490,5500,5500,5500,5500,0
|
|
20240522,132700,133952490,5500,5500,5500,5500,1
|
|
20240522,132600,133946990,5500,5500,5500,5500,0
|
|
20240522,132500,133946990,5500,5500,5500,5500,0
|
|
20240522,132400,133946990,5500,5500,5500,5500,0
|
|
20240522,132300,133946990,5500,5500,5500,5500,486
|
|
20240522,132200,131273990,5500,5500,5500,5500,0
|
|
20240522,132100,131273990,5500,5500,5500,5500,5
|
|
20240522,132000,131246490,5500,5500,5500,5500,0
|
|
20240522,131900,131246490,5500,5500,5500,5500,3
|
|
20240522,131800,131229990,5500,5500,5500,5500,341
|
|
20240522,131700,129354490,5510,5510,5510,5510,0
|
|
20240522,131600,129354490,5510,5510,5510,5510,0
|
|
20240522,131500,129354490,5510,5510,5510,5510,0
|
|
20240522,131400,129354490,5510,5510,5510,5510,0
|
|
20240522,131300,129354490,5510,5510,5510,5510,0
|
|
20240522,131200,129354490,5510,5510,5510,5510,0
|
|
20240522,131100,129354490,5510,5510,5510,5510,1011
|
|
20240522,131000,123783880,5510,5510,5510,5510,0
|
|
20240522,130900,123783880,5510,5510,5510,5510,0
|
|
20240522,130800,123783880,5510,5510,5510,5510,0
|
|
20240522,130700,123783880,5510,5510,5510,5510,1000
|
|
20240522,130600,118273880,5510,5510,5510,5510,0
|
|
20240522,130500,118273880,5510,5510,5510,5510,0
|
|
20240522,130400,118273880,5510,5510,5510,5510,0
|
|
20240522,130300,118273880,5510,5510,5510,5510,1
|
|
20240522,130200,118268370,5530,5530,5530,5530,0
|
|
20240522,130100,118268370,5530,5530,5530,5530,0
|
|
20240522,130000,118268370,5530,5510,5530,5510,1007
|
|
20240522,125900,112703800,5530,5520,5530,5520,207
|
|
20240522,125800,111560080,5520,5520,5520,5520,0
|
|
20240522,125700,111560080,5520,5520,5520,5520,1103
|
|
20240522,125600,105471520,5510,5510,5510,5510,0
|
|
20240522,125500,105471520,5510,5510,5510,5510,2
|
|
20240522,125400,105460500,5500,5510,5510,5500,107
|
|
20240522,125300,104871910,5510,5510,5510,5510,0
|
|
20240522,125200,104871910,5510,5510,5510,5510,0
|
|
20240522,125100,104871910,5510,5510,5510,5510,2
|
|
20240522,125000,104860890,5520,5520,5520,5520,0
|
|
20240522,124900,104860890,5520,5520,5520,5520,0
|
|
20240522,124800,104860890,5520,5520,5520,5520,0
|
|
20240522,124700,104860890,5520,5520,5520,5520,0
|
|
20240522,124600,104860890,5520,5520,5520,5520,5
|
|
20240522,124500,104833290,5510,5510,5510,5510,0
|
|
20240522,124400,104833290,5510,5510,5510,5510,181
|
|
20240522,124300,103835980,5520,5520,5520,5520,0
|
|
20240522,124200,103835980,5520,5520,5520,5520,0
|
|
20240522,124100,103835980,5520,5520,5520,5520,0
|
|
20240522,124000,103835980,5520,5520,5520,5520,0
|
|
20240522,123900,103835980,5520,5520,5520,5520,0
|
|
20240522,123800,103835980,5520,5520,5520,5520,0
|
|
20240522,123700,103835980,5520,5520,5520,5520,0
|
|
20240522,123600,103835980,5520,5520,5520,5520,227
|
|
20240522,123500,102582940,5520,5520,5520,5520,1
|
|
20240522,123400,102577420,5520,5520,5520,5520,22
|
|
20240522,123300,102455980,5520,5520,5520,5520,0
|
|
20240522,123200,102455980,5520,5520,5520,5520,10
|
|
20240522,123100,102400780,5530,5530,5530,5530,0
|
|
20240522,123000,102400780,5530,5530,5530,5530,0
|
|
20240522,122900,102400780,5530,5530,5530,5530,0
|
|
20240522,122800,102400780,5530,5530,5530,5530,0
|
|
20240522,122700,102400780,5530,5530,5530,5530,0
|
|
20240522,122600,102400780,5530,5530,5530,5530,0
|
|
20240522,122500,102400780,5530,5530,5530,5530,0
|
|
20240522,122400,102400780,5530,5530,5530,5530,0
|
|
20240522,122300,102400780,5530,5530,5530,5530,0
|
|
20240522,122200,102400780,5530,5530,5530,5530,0
|
|
20240522,122100,102400780,5530,5530,5530,5530,0
|
|
20240522,122000,102400780,5530,5530,5530,5530,0
|
|
20240522,121900,102400780,5530,5530,5530,5530,0
|
|
20240522,121800,102400780,5530,5530,5530,5530,0
|
|
20240522,121700,102400780,5530,5510,5530,5510,95
|
|
20240522,121600,101877310,5520,5520,5520,5520,758
|
|
20240522,121500,97693150,5520,5520,5520,5520,0
|
|
20240522,121400,97693150,5520,5520,5520,5520,242
|
|
20240522,121300,96357310,5530,5530,5530,5530,0
|
|
20240522,121200,96357310,5530,5530,5530,5530,0
|
|
20240522,121100,96357310,5530,5530,5530,5530,0
|
|
20240522,121000,96357310,5530,5530,5530,5530,0
|
|
20240522,120900,96357310,5530,5530,5530,5530,1
|
|
20240522,120800,96351780,5520,5520,5520,5520,0
|
|
20240522,120700,96351780,5520,5520,5520,5520,11
|
|
20240522,120600,96291060,5520,5520,5520,5520,0
|
|
20240522,120500,96291060,5520,5520,5520,5520,0
|
|
20240522,120400,96291060,5520,5520,5520,5520,1
|
|
20240522,120300,96285540,5520,5520,5520,5520,0
|
|
20240522,120200,96285540,5520,5520,5520,5520,21
|
|
20240522,120100,96169620,5510,5510,5510,5510,0
|
|
20240522,120000,96169620,5510,5510,5510,5510,0
|
|
20240522,115900,96169620,5510,5510,5510,5510,1
|
|
20240522,115800,96164110,5540,5540,5540,5540,0
|
|
20240522,115700,96164110,5540,5540,5540,5540,0
|
|
20240522,115600,96164110,5540,5540,5540,5540,0
|
|
20240522,115500,96164110,5540,5540,5540,5540,0
|
|
20240522,115400,96164110,5540,5540,5540,5540,1
|
|
20240522,115300,96158570,5540,5540,5540,5540,0
|
|
20240522,115200,96158570,5540,5530,5540,5510,1000
|
|
20240522,115100,90634550,5530,5530,5530,5530,0
|
|
20240522,115000,90634550,5530,5530,5530,5530,0
|
|
20240522,114900,90634550,5530,5530,5530,5530,303
|
|
20240522,114800,88958960,5540,5540,5540,5540,303
|
|
20240522,114700,87280340,5530,5530,5530,5530,0
|
|
20240522,114600,87280340,5530,5530,5530,5530,2
|
|
20240522,114500,87269280,5530,5530,5530,5530,593
|
|
20240522,114400,83989990,5520,5520,5520,5520,1
|
|
20240522,114300,83984470,5520,5520,5520,5520,34
|
|
20240522,114200,83796790,5530,5530,5530,5530,0
|
|
20240522,114100,83796790,5530,5530,5530,5530,244
|
|
20240522,114000,82447470,5530,5530,5530,5530,115
|
|
20240522,113900,81811520,5540,5540,5540,5540,0
|
|
20240522,113800,81811520,5540,5540,5540,5540,0
|
|
20240522,113700,81811520,5540,5540,5540,5540,0
|
|
20240522,113600,81811520,5540,5540,5540,5540,0
|
|
20240522,113500,81811520,5540,5540,5540,5540,1
|
|
20240522,113400,81805980,5530,5530,5530,5530,1
|
|
20240522,113300,81800450,5540,5540,5540,5540,0
|
|
20240522,113200,81800450,5540,5530,5540,5530,2
|
|
20240522,113100,81789380,5540,5540,5540,5540,0
|
|
20240522,113000,81789380,5540,5540,5540,5540,20
|
|
20240522,112900,81678580,5540,5540,5540,5540,0
|
|
20240522,112800,81678580,5540,5540,5540,5540,0
|
|
20240522,112700,81678580,5540,5540,5540,5540,0
|
|
20240522,112600,81678580,5540,5540,5540,5540,150
|
|
20240522,112500,80847580,5540,5540,5540,5540,0
|
|
20240522,112400,80847580,5540,5540,5540,5540,0
|
|
20240522,112300,80847580,5540,5540,5540,5540,0
|
|
20240522,112200,80847580,5540,5540,5540,5540,0
|
|
20240522,112100,80847580,5540,5540,5540,5540,1
|
|
20240522,112000,80842040,5520,5520,5520,5520,0
|
|
20240522,111900,80842040,5520,5520,5520,5520,12
|
|
20240522,111800,80775800,5520,5520,5520,5520,998
|
|
20240522,111700,75266840,5540,5530,5540,5530,303
|
|
20240522,111600,73591240,5530,5530,5530,5530,386
|
|
20240522,111500,71456660,5530,5530,5530,5530,186
|
|
20240522,111400,70428080,5530,5530,5530,5530,5
|
|
20240522,111300,70400430,5530,5530,5530,5530,0
|
|
20240522,111200,70400430,5530,5530,5530,5530,0
|
|
20240522,111100,70400430,5530,5530,5530,5530,180
|
|
20240522,111000,69405030,5530,5530,5530,5530,1
|
|
20240522,110900,69399500,5530,5530,5530,5530,0
|
|
20240522,110800,69399500,5530,5520,5530,5520,20
|
|
20240522,110700,69289000,5520,5520,5520,5520,25
|
|
20240522,110600,69151000,5510,5510,5510,5510,30
|
|
20240522,110500,68985700,5510,5510,5510,5510,17
|
|
20240522,110400,68892030,5510,5510,5510,5510,0
|
|
20240522,110300,68892030,5510,5520,5520,5510,95
|
|
20240522,110200,68368480,5540,5540,5540,5540,0
|
|
20240522,110100,68368480,5540,5530,5540,5530,24
|
|
20240522,110000,68235640,5540,5520,5540,5500,1199
|
|
20240522,105900,61610670,5520,5510,5520,5510,1224
|
|
20240522,105800,54861990,5510,5510,5510,5510,735
|
|
20240522,105700,50812140,5490,5490,5490,5490,139
|
|
20240522,105600,50049030,5510,5510,5510,5510,1
|
|
20240522,105500,50043520,5510,5510,5510,5510,0
|
|
20240522,105400,50043520,5510,5510,5510,5510,0
|
|
20240522,105300,50043520,5510,5510,5510,5510,0
|
|
20240522,105200,50043520,5510,5510,5510,5510,1
|
|
20240522,105100,50038010,5500,5510,5510,5500,993
|
|
20240522,105000,44576400,5510,5500,5510,5500,146
|
|
20240522,104900,43772010,5500,5500,5500,5500,190
|
|
20240522,104800,42727010,5510,5510,5510,5510,0
|
|
20240522,104700,42727010,5510,5510,5510,5510,180
|
|
20240522,104600,41735210,5510,5510,5510,5510,218
|
|
20240522,104500,40534030,5510,5510,5510,5510,0
|
|
20240522,104400,40534030,5510,5510,5510,5510,0
|
|
20240522,104300,40534030,5510,5510,5510,5510,5
|
|
20240522,104200,40506480,5510,5510,5510,5510,0
|
|
20240522,104100,40506480,5510,5510,5510,5510,0
|
|
20240522,104000,40506480,5510,5510,5510,5510,0
|
|
20240522,103900,40506480,5510,5510,5510,5510,50
|
|
20240522,103800,40230980,5500,5500,5500,5500,0
|
|
20240522,103700,40230980,5500,5510,5510,5500,101
|
|
20240522,103600,39675470,5510,5510,5510,5510,0
|
|
20240522,103500,39675470,5510,5510,5510,5510,0
|
|
20240522,103400,39675470,5510,5510,5510,5510,0
|
|
20240522,103300,39675470,5510,5510,5510,5510,210
|
|
20240522,103200,38518370,5510,5510,5510,5510,0
|
|
20240522,103100,38518370,5510,5510,5510,5510,0
|
|
20240522,103000,38518370,5510,5520,5520,5510,124
|
|
20240522,102900,37834800,5510,5510,5510,5510,361
|
|
20240522,102800,35845690,5510,5500,5510,5500,416
|
|
20240522,102700,33554960,5500,5490,5500,5490,357
|
|
20240522,102600,31591470,5490,5490,5490,5490,95
|
|
20240522,102500,31069920,5500,5500,5500,5500,130
|
|
20240522,102400,30354920,5480,5480,5480,5480,0
|
|
20240522,102300,30354920,5480,5480,5480,5480,0
|
|
20240522,102200,30354920,5480,5480,5480,5480,2
|
|
20240522,102100,30343960,5500,5500,5500,5500,606
|
|
20240522,102000,27010960,5480,5480,5480,5480,0
|
|
20240522,101900,27010960,5480,5480,5480,5480,1
|
|
20240522,101800,27005480,5500,5500,5500,5500,0
|
|
20240522,101700,27005480,5500,5500,5500,5500,0
|
|
20240522,101600,27005480,5500,5500,5500,5500,157
|
|
20240522,101500,26141980,5490,5490,5490,5490,0
|
|
20240522,101400,26141980,5490,5490,5490,5490,0
|
|
20240522,101300,26141980,5490,5490,5490,5490,140
|
|
20240522,101200,25373380,5490,5490,5490,5490,38
|
|
20240522,101100,25164760,5500,5500,5500,5500,100
|
|
20240522,101000,24614760,5500,5500,5500,5500,0
|
|
20240522,100900,24614760,5500,5500,5500,5500,0
|
|
20240522,100800,24614760,5500,5500,5500,5500,10
|
|
20240522,100700,24559760,5500,5500,5500,5500,0
|
|
20240522,100600,24559760,5500,5500,5500,5500,1
|
|
20240522,100500,24554260,5490,5490,5490,5490,53
|
|
20240522,100400,24263290,5490,5490,5490,5490,0
|
|
20240522,100300,24263290,5490,5490,5490,5490,42
|
|
20240522,100200,24032710,5490,5490,5490,5490,600
|
|
20240522,100100,20738710,5490,5490,5490,5490,0
|
|
20240522,100000,20738710,5490,5490,5490,5490,12
|
|
20240522,095900,20672830,5490,5490,5490,5490,0
|
|
20240522,095800,20672830,5490,5490,5490,5490,0
|
|
20240522,095700,20672830,5490,5490,5490,5490,3
|
|
20240522,095600,20656360,5480,5480,5480,5480,122
|
|
20240522,095500,19987800,5490,5490,5490,5490,0
|
|
20240522,095400,19987800,5490,5490,5490,5490,2
|
|
20240522,095300,19976820,5490,5490,5490,5490,1
|
|
20240522,095200,19971330,5490,5480,5490,5480,21
|
|
20240522,095100,19856240,5480,5480,5480,5480,385
|
|
20240522,095000,17746440,5470,5470,5470,5470,0
|
|
20240522,094900,17746440,5470,5450,5470,5450,312
|
|
20240522,094800,16043360,5450,5450,5450,5450,3
|
|
20240522,094700,16027010,5460,5460,5460,5460,0
|
|
20240522,094600,16027010,5460,5460,5460,5460,0
|
|
20240522,094500,16027010,5460,5460,5460,5460,0
|
|
20240522,094400,16027010,5460,5460,5460,5460,33
|
|
20240522,094300,15846830,5450,5450,5450,5450,100
|
|
20240522,094200,15301830,5450,5450,5450,5450,1
|
|
20240522,094100,15296380,5460,5460,5460,5460,0
|
|
20240522,094000,15296380,5460,5460,5460,5460,0
|
|
20240522,093900,15296380,5460,5460,5460,5460,0
|
|
20240522,093800,15296380,5460,5460,5460,5460,39
|
|
20240522,093700,15083440,5460,5460,5460,5460,5
|
|
20240522,093600,15056140,5450,5450,5450,5450,0
|
|
20240522,093500,15056140,5450,5450,5450,5450,0
|
|
20240522,093400,15056140,5450,5450,5450,5450,0
|
|
20240522,093300,15056140,5450,5450,5450,5450,0
|
|
20240522,093200,15056140,5450,5460,5460,5450,160
|
|
20240522,093100,14182550,5450,5450,5450,5450,0
|
|
20240522,093000,14182550,5450,5450,5450,5450,0
|
|
20240522,092900,14182550,5450,5450,5450,5450,2
|
|
20240522,092800,14171650,5450,5450,5450,5450,0
|
|
20240522,092700,14171650,5450,5450,5450,5450,5
|
|
20240522,092600,14144400,5450,5450,5450,5450,0
|
|
20240522,092500,14144400,5450,5450,5450,5450,0
|
|
20240522,092400,14144400,5450,5450,5450,5450,63
|
|
20240522,092300,13801050,5420,5420,5420,5420,0
|
|
20240522,092200,13801050,5420,5420,5420,5420,0
|
|
20240522,092100,13801050,5420,5420,5420,5420,0
|
|
20240522,092000,13801050,5420,5420,5420,5420,0
|
|
20240522,091900,13801050,5420,5440,5440,5420,700
|
|
20240522,091800,10002110,5460,5460,5460,5460,192
|
|
20240522,091700,8953790,5460,5460,5460,5460,0
|
|
20240522,091600,8953790,5460,5450,5460,5450,1202
|
|
20240522,091500,2391280,5440,5440,5440,5440,50
|
|
20240522,091400,2119280,5440,5440,5440,5440,2
|
|
20240522,091300,2108400,5440,5440,5440,5440,0
|
|
20240522,091200,2108400,5440,5430,5440,5430,98
|
|
20240522,091100,1576240,5460,5460,5460,5460,0
|
|
20240522,091000,1576240,5460,5460,5460,5460,0
|
|
20240522,090900,1576240,5460,5460,5460,5460,0
|
|
20240522,090800,1576240,5460,5450,5460,5450,2
|
|
20240522,090700,1565330,5420,5420,5420,5420,0
|
|
20240522,090600,1565330,5420,5420,5420,5420,0
|
|
20240522,090500,1565330,5420,5420,5420,5420,7
|
|
20240522,090400,1527390,5430,5430,5430,5430,0
|
|
20240522,090300,1527390,5430,5420,5430,5420,89
|
|
20240522,090200,1044130,5410,5410,5410,5410,0
|
|
20240522,090100,1044130,5410,5410,5410,5410,0
|
|
20240522,090000,1044130,5410,5410,5410,5410,193
|