623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,192000,501297960,5470,5470,5470,5470,4138
|
|
20240517,191900,501297960,5470,5470,5470,5470,0
|
|
20240517,191800,501297960,5470,5470,5470,5470,0
|
|
20240517,191700,501297960,5470,5470,5470,5470,0
|
|
20240517,191600,501297960,5470,5470,5470,5470,0
|
|
20240517,191500,501297960,5470,5470,5470,5470,0
|
|
20240517,191400,501297960,5470,5470,5470,5470,0
|
|
20240517,191300,501297960,5470,5470,5470,5470,0
|
|
20240517,191200,501297960,5470,5470,5470,5470,0
|
|
20240517,191100,501297960,5470,5470,5470,5470,0
|
|
20240517,191000,501297960,5470,5470,5470,5470,0
|
|
20240517,190900,501297960,5470,5470,5470,5470,0
|
|
20240517,190800,501297960,5470,5470,5470,5470,0
|
|
20240517,190700,501297960,5470,5470,5470,5470,0
|
|
20240517,190600,501297960,5470,5470,5470,5470,0
|
|
20240517,190500,501297960,5470,5470,5470,5470,0
|
|
20240517,190400,501297960,5470,5470,5470,5470,0
|
|
20240517,190300,501297960,5470,5470,5470,5470,0
|
|
20240517,190200,501297960,5470,5470,5470,5470,0
|
|
20240517,190100,501297960,5470,5470,5470,5470,0
|
|
20240517,190000,501297960,5470,5470,5470,5470,0
|
|
20240517,185900,501297960,5470,5470,5470,5470,0
|
|
20240517,185800,501297960,5470,5470,5470,5470,0
|
|
20240517,185700,501297960,5470,5470,5470,5470,0
|
|
20240517,185600,501297960,5470,5470,5470,5470,0
|
|
20240517,185500,501297960,5470,5470,5470,5470,0
|
|
20240517,185400,501297960,5470,5470,5470,5470,0
|
|
20240517,185300,501297960,5470,5470,5470,5470,0
|
|
20240517,185200,501297960,5470,5470,5470,5470,0
|
|
20240517,185100,501297960,5470,5470,5470,5470,0
|
|
20240517,185000,501297960,5470,5470,5470,5470,4138
|
|
20240517,184900,501297960,5470,5470,5470,5470,0
|
|
20240517,184800,501297960,5470,5470,5470,5470,0
|
|
20240517,184700,501297960,5470,5470,5470,5470,0
|
|
20240517,184600,501297960,5470,5470,5470,5470,0
|
|
20240517,184500,501297960,5470,5470,5470,5470,0
|
|
20240517,184400,501297960,5470,5470,5470,5470,0
|
|
20240517,184300,501297960,5470,5470,5470,5470,0
|
|
20240517,184200,501297960,5470,5470,5470,5470,0
|
|
20240517,184100,501297960,5470,5470,5470,5470,0
|
|
20240517,184000,501297960,5470,5470,5470,5470,0
|
|
20240517,183900,501297960,5470,5470,5470,5470,0
|
|
20240517,183800,501297960,5470,5470,5470,5470,0
|
|
20240517,183700,501297960,5470,5470,5470,5470,0
|
|
20240517,183600,501297960,5470,5470,5470,5470,0
|
|
20240517,183500,501297960,5470,5470,5470,5470,0
|
|
20240517,183400,501297960,5470,5470,5470,5470,0
|
|
20240517,183300,501297960,5470,5470,5470,5470,0
|
|
20240517,183200,501297960,5470,5470,5470,5470,0
|
|
20240517,183100,501297960,5470,5470,5470,5470,0
|
|
20240517,183000,501297960,5470,5470,5470,5470,0
|
|
20240517,182900,501297960,5470,5470,5470,5470,0
|
|
20240517,182800,501297960,5470,5470,5470,5470,0
|
|
20240517,182700,501297960,5470,5470,5470,5470,0
|
|
20240517,182600,501297960,5470,5470,5470,5470,0
|
|
20240517,182500,501297960,5470,5470,5470,5470,0
|
|
20240517,182400,501297960,5470,5470,5470,5470,0
|
|
20240517,182300,501297960,5470,5470,5470,5470,0
|
|
20240517,182200,501297960,5470,5470,5470,5470,0
|
|
20240517,182100,501297960,5470,5470,5470,5470,0
|
|
20240517,182000,501297960,5470,5470,5470,5470,4138
|
|
20240517,181900,501297960,5470,5470,5470,5470,0
|
|
20240517,181800,501297960,5470,5470,5470,5470,0
|
|
20240517,181700,501297960,5470,5470,5470,5470,0
|
|
20240517,181600,501297960,5470,5470,5470,5470,0
|
|
20240517,181500,501297960,5470,5470,5470,5470,0
|
|
20240517,181400,501297960,5470,5470,5470,5470,0
|
|
20240517,181300,501297960,5470,5470,5470,5470,0
|
|
20240517,181200,501297960,5470,5470,5470,5470,0
|
|
20240517,181100,501297960,5470,5470,5470,5470,0
|
|
20240517,181000,501297960,5470,5470,5470,5470,0
|
|
20240517,180900,501297960,5470,5470,5470,5470,0
|
|
20240517,180800,501297960,5470,5470,5470,5470,0
|
|
20240517,180700,501297960,5470,5470,5470,5470,0
|
|
20240517,180600,501297960,5470,5470,5470,5470,0
|
|
20240517,180500,501297960,5470,5470,5470,5470,0
|
|
20240517,180400,501297960,5470,5470,5470,5470,0
|
|
20240517,180300,501297960,5470,5470,5470,5470,0
|
|
20240517,180200,501297960,5470,5470,5470,5470,0
|
|
20240517,180100,501297960,5470,5470,5470,5470,0
|
|
20240517,180000,501297960,5470,5470,5470,5470,0
|
|
20240517,175900,501297960,5470,5470,5470,5470,0
|
|
20240517,175800,501297960,5470,5470,5470,5470,0
|
|
20240517,175700,501297960,5470,5470,5470,5470,0
|
|
20240517,175600,501297960,5470,5470,5470,5470,0
|
|
20240517,175500,501297960,5470,5470,5470,5470,0
|
|
20240517,175400,501297960,5470,5470,5470,5470,0
|
|
20240517,175300,501297960,5470,5470,5470,5470,0
|
|
20240517,175200,501297960,5470,5470,5470,5470,0
|
|
20240517,175100,501297960,5470,5470,5470,5470,0
|
|
20240517,175000,501297960,5470,5470,5470,5470,4138
|
|
20240517,174900,501297960,5470,5470,5470,5470,0
|
|
20240517,174800,501297960,5470,5470,5470,5470,0
|
|
20240517,174700,501297960,5470,5470,5470,5470,0
|
|
20240517,174600,501297960,5470,5470,5470,5470,0
|
|
20240517,174500,501297960,5470,5470,5470,5470,0
|
|
20240517,174400,501297960,5470,5470,5470,5470,0
|
|
20240517,174300,501297960,5470,5470,5470,5470,0
|
|
20240517,174200,501297960,5470,5470,5470,5470,0
|
|
20240517,174100,501297960,5470,5470,5470,5470,0
|
|
20240517,174000,501297960,5470,5470,5470,5470,0
|
|
20240517,173900,501297960,5470,5470,5470,5470,0
|
|
20240517,173800,501297960,5470,5470,5470,5470,0
|
|
20240517,173700,501297960,5470,5470,5470,5470,0
|
|
20240517,173600,501297960,5470,5470,5470,5470,0
|
|
20240517,173500,501297960,5470,5470,5470,5470,0
|
|
20240517,173400,501297960,5470,5470,5470,5470,0
|
|
20240517,173300,501297960,5470,5470,5470,5470,0
|
|
20240517,173200,501297960,5470,5470,5470,5470,0
|
|
20240517,173100,501297960,5470,5470,5470,5470,0
|
|
20240517,173000,501297960,5470,5470,5470,5470,0
|
|
20240517,172900,501297960,5470,5470,5470,5470,0
|
|
20240517,172800,501297960,5470,5470,5470,5470,0
|
|
20240517,172700,501297960,5470,5470,5470,5470,0
|
|
20240517,172600,501297960,5470,5470,5470,5470,0
|
|
20240517,172500,501297960,5470,5470,5470,5470,0
|
|
20240517,172400,501297960,5470,5470,5470,5470,0
|
|
20240517,172300,501297960,5470,5470,5470,5470,0
|
|
20240517,172200,501297960,5470,5470,5470,5470,0
|
|
20240517,172100,501297960,5470,5470,5470,5470,0
|
|
20240517,172000,501297960,5470,5470,5470,5470,4138
|
|
20240517,171900,501297960,5470,5470,5470,5470,0
|
|
20240517,171800,501297960,5470,5470,5470,5470,0
|
|
20240517,171700,501297960,5470,5470,5470,5470,0
|
|
20240517,171600,501297960,5470,5470,5470,5470,0
|
|
20240517,171500,501297960,5470,5470,5470,5470,0
|
|
20240517,171400,501297960,5470,5470,5470,5470,0
|
|
20240517,171300,501297960,5470,5470,5470,5470,0
|
|
20240517,171200,501297960,5470,5470,5470,5470,0
|
|
20240517,171100,501297960,5470,5470,5470,5470,0
|
|
20240517,171000,501297960,5470,5470,5470,5470,0
|
|
20240517,170900,501297960,5470,5470,5470,5470,0
|
|
20240517,170800,501297960,5470,5470,5470,5470,0
|
|
20240517,170700,501297960,5470,5470,5470,5470,0
|
|
20240517,170600,501297960,5470,5470,5470,5470,0
|
|
20240517,170500,501297960,5470,5470,5470,5470,0
|
|
20240517,170400,501297960,5470,5470,5470,5470,0
|
|
20240517,170300,501297960,5470,5470,5470,5470,0
|
|
20240517,170200,501297960,5470,5470,5470,5470,0
|
|
20240517,170100,501297960,5470,5470,5470,5470,0
|
|
20240517,170000,501297960,5470,5470,5470,5470,0
|
|
20240517,165900,501297960,5470,5470,5470,5470,0
|
|
20240517,165800,501297960,5470,5470,5470,5470,0
|
|
20240517,165700,501297960,5470,5470,5470,5470,0
|
|
20240517,165600,501297960,5470,5470,5470,5470,0
|
|
20240517,165500,501297960,5470,5470,5470,5470,0
|
|
20240517,165400,501297960,5470,5470,5470,5470,0
|
|
20240517,165300,501297960,5470,5470,5470,5470,0
|
|
20240517,165200,501297960,5470,5470,5470,5470,0
|
|
20240517,165100,501297960,5470,5470,5470,5470,0
|
|
20240517,165000,501297960,5470,5470,5470,5470,4138
|
|
20240517,164900,501297960,5470,5470,5470,5470,0
|
|
20240517,164800,501297960,5470,5470,5470,5470,0
|
|
20240517,164700,501297960,5470,5470,5470,5470,0
|
|
20240517,164600,501297960,5470,5470,5470,5470,0
|
|
20240517,164500,501297960,5470,5470,5470,5470,0
|
|
20240517,164400,501297960,5470,5470,5470,5470,0
|
|
20240517,164300,501297960,5470,5470,5470,5470,0
|
|
20240517,164200,501297960,5470,5470,5470,5470,0
|
|
20240517,164100,501297960,5470,5470,5470,5470,0
|
|
20240517,164000,501297960,5470,5470,5470,5470,0
|
|
20240517,163900,501297960,5470,5470,5470,5470,0
|
|
20240517,163800,501297960,5470,5470,5470,5470,0
|
|
20240517,163700,501297960,5470,5470,5470,5470,0
|
|
20240517,163600,501297960,5470,5470,5470,5470,0
|
|
20240517,163500,501297960,5470,5470,5470,5470,0
|
|
20240517,163400,501297960,5470,5470,5470,5470,0
|
|
20240517,163300,501297960,5470,5470,5470,5470,0
|
|
20240517,163200,501297960,5470,5470,5470,5470,0
|
|
20240517,163100,501297960,5470,5470,5470,5470,0
|
|
20240517,163000,501297960,5470,5470,5470,5470,0
|
|
20240517,162900,501297960,5470,5470,5470,5470,0
|
|
20240517,162800,501297960,5470,5470,5470,5470,0
|
|
20240517,162700,501297960,5470,5470,5470,5470,0
|
|
20240517,162600,501297960,5470,5470,5470,5470,0
|
|
20240517,162500,501297960,5470,5470,5470,5470,0
|
|
20240517,162400,501297960,5470,5470,5470,5470,0
|
|
20240517,162300,501297960,5470,5470,5470,5470,0
|
|
20240517,162200,501297960,5470,5470,5470,5470,0
|
|
20240517,162100,501297960,5470,5470,5470,5470,0
|
|
20240517,162000,501297960,5470,5470,5470,5470,4138
|
|
20240517,161900,501297960,5470,5470,5470,5470,0
|
|
20240517,161800,501297960,5470,5470,5470,5470,0
|
|
20240517,161700,501297960,5470,5470,5470,5470,0
|
|
20240517,161600,501297960,5470,5470,5470,5470,0
|
|
20240517,161500,501297960,5470,5470,5470,5470,0
|
|
20240517,161400,501297960,5470,5470,5470,5470,0
|
|
20240517,161300,501297960,5470,5470,5470,5470,0
|
|
20240517,161200,501297960,5470,5470,5470,5470,0
|
|
20240517,161100,501297960,5470,5470,5470,5470,0
|
|
20240517,161000,501297960,5470,5470,5470,5470,0
|
|
20240517,160900,501297960,5470,5470,5470,5470,0
|
|
20240517,160800,501297960,5470,5470,5470,5470,0
|
|
20240517,160700,501297960,5470,5470,5470,5470,0
|
|
20240517,160600,501297960,5470,5470,5470,5470,0
|
|
20240517,160500,501297960,5470,5470,5470,5470,0
|
|
20240517,160400,501297960,5470,5470,5470,5470,0
|
|
20240517,160300,501297960,5470,5470,5470,5470,0
|
|
20240517,160200,501297960,5470,5470,5470,5470,0
|
|
20240517,160100,501297960,5470,5470,5470,5470,0
|
|
20240517,160000,501297960,5470,5470,5470,5470,0
|
|
20240517,155900,501297960,5470,5470,5470,5470,0
|
|
20240517,155800,501297960,5470,5470,5470,5470,0
|
|
20240517,155700,501297960,5470,5470,5470,5470,0
|
|
20240517,155600,501297960,5470,5470,5470,5470,0
|
|
20240517,155500,501297960,5470,5470,5470,5470,0
|
|
20240517,155400,501297960,5470,5470,5470,5470,0
|
|
20240517,155300,501297960,5470,5470,5470,5470,0
|
|
20240517,155200,501297960,5470,5470,5470,5470,0
|
|
20240517,155100,501297960,5470,5470,5470,5470,0
|
|
20240517,155000,501297960,5470,5470,5470,5470,4138
|
|
20240517,154900,501297960,5470,5470,5470,5470,0
|
|
20240517,154800,501297960,5470,5470,5470,5470,0
|
|
20240517,154700,501297960,5470,5470,5470,5470,0
|
|
20240517,154600,501297960,5470,5470,5470,5470,0
|
|
20240517,154500,501297960,5470,5470,5470,5470,0
|
|
20240517,154400,501297960,5470,5470,5470,5470,0
|
|
20240517,154300,501297960,5470,5470,5470,5470,0
|
|
20240517,154200,501297960,5470,5470,5470,5470,0
|
|
20240517,154100,501297960,5470,5470,5470,5470,0
|
|
20240517,154000,501297960,5470,5470,5470,5470,0
|
|
20240517,153900,501297960,5470,5470,5470,5470,0
|
|
20240517,153800,501297960,5470,5470,5470,5470,0
|
|
20240517,153700,501297960,5470,5470,5470,5470,0
|
|
20240517,153600,501297960,5470,5470,5470,5470,0
|
|
20240517,153500,501297960,5470,5470,5470,5470,0
|
|
20240517,153400,501297960,5470,5470,5470,5470,0
|
|
20240517,153300,501297960,5470,5470,5470,5470,0
|
|
20240517,153200,501297960,5470,5470,5470,5470,0
|
|
20240517,153100,501297960,5470,5470,5470,5470,0
|
|
20240517,153000,501297960,5470,5470,5470,5470,4138
|
|
20240517,152900,478663100,5480,5480,5480,5480,0
|
|
20240517,152800,478663100,5480,5480,5480,5480,0
|
|
20240517,152700,478663100,5480,5480,5480,5480,0
|
|
20240517,152600,478663100,5480,5480,5480,5480,0
|
|
20240517,152500,478663100,5480,5480,5480,5480,0
|
|
20240517,152400,478663100,5480,5480,5480,5480,0
|
|
20240517,152300,478663100,5480,5480,5480,5480,0
|
|
20240517,152200,478663100,5480,5480,5480,5480,0
|
|
20240517,152100,478663100,5480,5480,5480,5480,0
|
|
20240517,152000,478663100,5480,5480,5480,5480,0
|
|
20240517,151900,478663100,5480,5470,5480,5430,4096
|
|
20240517,151800,456382320,5480,5460,5490,5450,844
|
|
20240517,151700,451760060,5450,5450,5450,5450,200
|
|
20240517,151600,450670060,5470,5470,5470,5470,120
|
|
20240517,151500,450013660,5480,5480,5480,5480,150
|
|
20240517,151400,449191660,5450,5450,5450,5450,20
|
|
20240517,151300,449082660,5480,5480,5480,5480,1
|
|
20240517,151200,449077180,5450,5450,5450,5450,520
|
|
20240517,151100,446243180,5480,5480,5480,5480,2
|
|
20240517,151000,446232220,5480,5460,5480,5460,744
|
|
20240517,150900,442169900,5460,5460,5460,5460,0
|
|
20240517,150800,442169900,5460,5460,5460,5460,80
|
|
20240517,150700,441733100,5440,5490,5490,5430,10003
|
|
20240517,150600,387217930,5500,5500,5500,5500,0
|
|
20240517,150500,387217930,5500,5500,5500,5500,2
|
|
20240517,150400,387206930,5500,5500,5500,5490,1304
|
|
20240517,150300,380046340,5500,5500,5500,5500,0
|
|
20240517,150200,380046340,5500,5500,5500,5500,0
|
|
20240517,150100,380046340,5500,5500,5500,5500,0
|
|
20240517,150000,380046340,5500,5490,5500,5490,41
|
|
20240517,145900,379821240,5490,5490,5490,5490,0
|
|
20240517,145800,379821240,5490,5500,5500,5490,21
|
|
20240517,145700,379705940,5490,5500,5500,5490,135
|
|
20240517,145600,378964490,5500,5500,5500,5500,0
|
|
20240517,145500,378964490,5500,5500,5500,5500,0
|
|
20240517,145400,378964490,5500,5500,5500,5500,0
|
|
20240517,145300,378964490,5500,5500,5500,5500,0
|
|
20240517,145200,378964490,5500,5500,5500,5500,21
|
|
20240517,145100,378848990,5490,5500,5500,5490,1035
|
|
20240517,145000,373166490,5500,5490,5500,5490,1284
|
|
20240517,144900,366110830,5500,5500,5500,5500,183
|
|
20240517,144800,365104330,5490,5490,5490,5490,0
|
|
20240517,144700,365104330,5490,5490,5490,5490,0
|
|
20240517,144600,365104330,5490,5500,5500,5490,300
|
|
20240517,144500,363457030,5490,5490,5490,5490,0
|
|
20240517,144400,363457030,5490,5490,5490,5490,0
|
|
20240517,144300,363457030,5490,5490,5490,5490,0
|
|
20240517,144200,363457030,5490,5490,5490,5490,0
|
|
20240517,144100,363457030,5490,5490,5490,5490,0
|
|
20240517,144000,363457030,5490,5490,5490,5490,952
|
|
20240517,143900,358230550,5490,5490,5490,5490,141
|
|
20240517,143800,357456460,5490,5490,5490,5490,0
|
|
20240517,143700,357456460,5490,5490,5490,5490,0
|
|
20240517,143600,357456460,5490,5500,5500,5490,61
|
|
20240517,143500,357121470,5500,5500,5500,5500,15
|
|
20240517,143400,357038970,5500,5500,5500,5500,2
|
|
20240517,143300,357027970,5500,5500,5500,5500,1110
|
|
20240517,143200,350922970,5490,5490,5490,5490,0
|
|
20240517,143100,350922970,5490,5490,5490,5490,0
|
|
20240517,143000,350922970,5490,5490,5490,5490,0
|
|
20240517,142900,350922970,5490,5490,5490,5490,0
|
|
20240517,142800,350922970,5490,5490,5490,5490,0
|
|
20240517,142700,350922970,5490,5490,5490,5490,3
|
|
20240517,142600,350906500,5490,5500,5500,5490,142
|
|
20240517,142500,350126830,5500,5500,5500,5500,1
|
|
20240517,142400,350121330,5500,5500,5500,5500,0
|
|
20240517,142300,350121330,5500,5500,5500,5500,218
|
|
20240517,142200,348922330,5490,5490,5490,5490,0
|
|
20240517,142100,348922330,5490,5490,5490,5490,0
|
|
20240517,142000,348922330,5490,5490,5490,5490,0
|
|
20240517,141900,348922330,5490,5490,5490,5490,0
|
|
20240517,141800,348922330,5490,5490,5490,5490,0
|
|
20240517,141700,348922330,5490,5490,5490,5490,0
|
|
20240517,141600,348922330,5490,5490,5490,5490,0
|
|
20240517,141500,348922330,5490,5480,5490,5480,330
|
|
20240517,141400,347110950,5490,5490,5490,5490,0
|
|
20240517,141300,347110950,5490,5490,5490,5490,17
|
|
20240517,141200,347017620,5490,5490,5490,5490,83
|
|
20240517,141100,346561950,5470,5470,5470,5470,100
|
|
20240517,141000,346014950,5490,5490,5490,5490,0
|
|
20240517,140900,346014950,5490,5490,5490,5490,0
|
|
20240517,140800,346014950,5490,5490,5490,5490,106
|
|
20240517,140700,345433010,5490,5490,5490,5490,0
|
|
20240517,140600,345433010,5490,5460,5490,5460,701
|
|
20240517,140500,341605520,5460,5460,5460,5460,11
|
|
20240517,140400,341545460,5460,5460,5460,5460,0
|
|
20240517,140300,341545460,5460,5500,5500,5460,87
|
|
20240517,140200,341070400,5460,5470,5470,5450,1556
|
|
20240517,140100,332574680,5470,5470,5470,5470,0
|
|
20240517,140000,332574680,5470,5470,5470,5470,27
|
|
20240517,135900,332426990,5480,5480,5480,5480,100
|
|
20240517,135800,331878990,5480,5480,5480,5480,0
|
|
20240517,135700,331878990,5480,5480,5480,5480,222
|
|
20240517,135600,330662430,5480,5480,5480,5480,1
|
|
20240517,135500,330656950,5470,5470,5470,5470,0
|
|
20240517,135400,330656950,5470,5470,5470,5470,0
|
|
20240517,135300,330656950,5470,5470,5470,5470,3
|
|
20240517,135200,330640540,5480,5480,5480,5480,2
|
|
20240517,135100,330629580,5470,5480,5480,5470,1780
|
|
20240517,135000,320887250,5480,5480,5480,5480,1
|
|
20240517,134900,320881770,5480,5480,5480,5480,0
|
|
20240517,134800,320881770,5480,5480,5480,5480,0
|
|
20240517,134700,320881770,5480,5480,5480,5480,0
|
|
20240517,134600,320881770,5480,5480,5480,5480,0
|
|
20240517,134500,320881770,5480,5480,5480,5480,0
|
|
20240517,134400,320881770,5480,5480,5480,5480,0
|
|
20240517,134300,320881770,5480,5480,5480,5480,0
|
|
20240517,134200,320881770,5480,5480,5480,5480,50
|
|
20240517,134100,320607770,5480,5480,5480,5480,0
|
|
20240517,134000,320607770,5480,5480,5480,5480,551
|
|
20240517,133900,317588290,5480,5480,5480,5480,547
|
|
20240517,133800,314590730,5480,5480,5480,5480,0
|
|
20240517,133700,314590730,5480,5480,5480,5480,0
|
|
20240517,133600,314590730,5480,5480,5480,5480,50
|
|
20240517,133500,314316730,5490,5490,5490,5490,0
|
|
20240517,133400,314316730,5490,5490,5490,5490,4
|
|
20240517,133300,314294770,5490,5510,5510,5490,78
|
|
20240517,133200,313865590,5490,5490,5490,5490,1
|
|
20240517,133100,313860100,5490,5490,5490,5490,0
|
|
20240517,133000,313860100,5490,5490,5490,5490,2
|
|
20240517,132900,313849120,5490,5490,5490,5490,0
|
|
20240517,132800,313849120,5490,5490,5490,5490,2
|
|
20240517,132700,313838140,5490,5490,5490,5490,15
|
|
20240517,132600,313755790,5490,5490,5490,5490,0
|
|
20240517,132500,313755790,5490,5480,5490,5480,12
|
|
20240517,132400,313689930,5490,5490,5490,5490,1
|
|
20240517,132300,313684440,5490,5490,5490,5490,0
|
|
20240517,132200,313684440,5490,5490,5490,5490,0
|
|
20240517,132100,313684440,5490,5490,5490,5490,1
|
|
20240517,132000,313678950,5490,5490,5490,5490,11
|
|
20240517,131900,313618560,5480,5480,5480,5480,0
|
|
20240517,131800,313618560,5480,5480,5480,5480,48
|
|
20240517,131700,313355520,5480,5480,5480,5480,0
|
|
20240517,131600,313355520,5480,5480,5480,5480,0
|
|
20240517,131500,313355520,5480,5480,5480,5480,50
|
|
20240517,131400,313081520,5480,5480,5480,5480,0
|
|
20240517,131300,313081520,5480,5480,5480,5480,0
|
|
20240517,131200,313081520,5480,5490,5490,5480,69
|
|
20240517,131100,312702820,5490,5490,5490,5490,0
|
|
20240517,131000,312702820,5490,5490,5490,5490,38
|
|
20240517,130900,312494200,5490,5490,5490,5490,0
|
|
20240517,130800,312494200,5490,5490,5490,5490,173
|
|
20240517,130700,311544430,5500,5500,5500,5500,0
|
|
20240517,130600,311544430,5500,5510,5510,5500,2
|
|
20240517,130500,311533420,5510,5510,5510,5510,0
|
|
20240517,130400,311533420,5510,5510,5510,5510,0
|
|
20240517,130300,311533420,5510,5500,5510,5500,10
|
|
20240517,130200,311478330,5510,5510,5510,5510,0
|
|
20240517,130100,311478330,5510,5510,5510,5510,1
|
|
20240517,130000,311472820,5500,5500,5500,5500,0
|
|
20240517,125900,311472820,5500,5500,5500,5500,0
|
|
20240517,125800,311472820,5500,5500,5500,5500,500
|
|
20240517,125700,308722820,5480,5480,5480,5480,0
|
|
20240517,125600,308722820,5480,5480,5480,5480,0
|
|
20240517,125500,308722820,5480,5480,5480,5480,0
|
|
20240517,125400,308722820,5480,5480,5480,5480,0
|
|
20240517,125300,308722820,5480,5480,5480,5480,13
|
|
20240517,125200,308651580,5480,5480,5480,5480,1
|
|
20240517,125100,308646100,5490,5500,5500,5490,30
|
|
20240517,125000,308481200,5500,5500,5500,5500,20
|
|
20240517,124900,308371200,5480,5480,5480,5480,0
|
|
20240517,124800,308371200,5480,5480,5480,5480,0
|
|
20240517,124700,308371200,5480,5480,5480,5480,234
|
|
20240517,124600,307088880,5480,5480,5480,5480,0
|
|
20240517,124500,307088880,5480,5480,5480,5480,0
|
|
20240517,124400,307088880,5480,5500,5500,5480,370
|
|
20240517,124300,305060870,5500,5500,5500,5500,99
|
|
20240517,124200,304516370,5500,5500,5500,5500,0
|
|
20240517,124100,304516370,5500,5510,5510,5500,203
|
|
20240517,124000,303399840,5510,5510,5510,5510,5
|
|
20240517,123900,303372290,5500,5500,5500,5500,0
|
|
20240517,123800,303372290,5500,5500,5500,5500,675
|
|
20240517,123700,299659790,5500,5500,5500,5500,0
|
|
20240517,123600,299659790,5500,5500,5500,5500,3
|
|
20240517,123500,299643290,5500,5500,5500,5500,36
|
|
20240517,123400,299445290,5500,5500,5500,5500,54
|
|
20240517,123300,299148290,5500,5500,5500,5500,1
|
|
20240517,123200,299142790,5480,5480,5480,5480,0
|
|
20240517,123100,299142790,5480,5480,5480,5480,102
|
|
20240517,123000,298583830,5480,5480,5480,5480,7
|
|
20240517,122900,298545470,5480,5480,5480,5480,30
|
|
20240517,122800,298381070,5480,5480,5480,5480,0
|
|
20240517,122700,298381070,5480,5480,5480,5480,3
|
|
20240517,122600,298364630,5500,5500,5500,5500,1
|
|
20240517,122500,298359130,5480,5480,5480,5480,0
|
|
20240517,122400,298359130,5480,5480,5480,5480,0
|
|
20240517,122300,298359130,5480,5480,5480,5480,0
|
|
20240517,122200,298359130,5480,5480,5480,5480,0
|
|
20240517,122100,298359130,5480,5480,5480,5480,0
|
|
20240517,122000,298359130,5480,5490,5490,5480,50
|
|
20240517,121900,298084870,5500,5500,5500,5500,0
|
|
20240517,121800,298084870,5500,5500,5500,5500,0
|
|
20240517,121700,298084870,5500,5500,5500,5500,20
|
|
20240517,121600,297974870,5500,5500,5500,5500,0
|
|
20240517,121500,297974870,5500,5500,5500,5500,0
|
|
20240517,121400,297974870,5500,5500,5500,5500,1
|
|
20240517,121300,297969370,5510,5510,5510,5510,330
|
|
20240517,121200,296151070,5500,5500,5500,5500,0
|
|
20240517,121100,296151070,5500,5510,5510,5500,52
|
|
20240517,121000,295864560,5510,5510,5510,5510,0
|
|
20240517,120900,295864560,5510,5510,5510,5510,50
|
|
20240517,120800,295589060,5510,5510,5510,5510,0
|
|
20240517,120700,295589060,5510,5510,5510,5510,30
|
|
20240517,120600,295423760,5510,5510,5510,5510,1
|
|
20240517,120500,295418250,5480,5480,5480,5480,3
|
|
20240517,120400,295401810,5480,5480,5480,5480,107
|
|
20240517,120300,294815450,5480,5460,5480,5460,6
|
|
20240517,120200,294782630,5510,5460,5510,5460,9
|
|
20240517,120100,294733340,5460,5460,5510,5460,306
|
|
20240517,120000,293058110,5460,5460,5460,5460,7
|
|
20240517,115900,293019890,5460,5460,5460,5460,6
|
|
20240517,115800,292987130,5470,5460,5470,5460,203
|
|
20240517,115700,291876750,5500,5460,5500,5460,603
|
|
20240517,115600,288569490,5500,5460,5500,5450,9
|
|
20240517,115500,288520260,5450,5460,5500,5450,254
|
|
20240517,115400,287125550,5480,5450,5490,5450,343
|
|
20240517,115300,285253570,5450,5460,5460,5450,985
|
|
20240517,115200,279880760,5460,5460,5460,5460,6
|
|
20240517,115100,279848000,5460,5460,5460,5460,6
|
|
20240517,115000,279815240,5490,5460,5490,5460,2158
|
|
20240517,114900,268032500,5460,5460,5460,5460,22
|
|
20240517,114800,267912380,5500,5470,5500,5460,9
|
|
20240517,114700,267863190,5460,5470,5500,5460,111
|
|
20240517,114600,267253060,5470,5500,5500,5470,14
|
|
20240517,114500,267176230,5470,5470,5470,5470,6
|
|
20240517,114400,267143410,5470,5470,5470,5470,6
|
|
20240517,114300,267110590,5500,5470,5500,5470,8
|
|
20240517,114200,267066770,5480,5480,5480,5480,6
|
|
20240517,114100,267033890,5480,5480,5480,5480,6
|
|
20240517,114000,267001010,5470,5480,5480,5470,3606
|
|
20240517,113900,247270130,5480,5480,5480,5480,6
|
|
20240517,113800,247237250,5480,5480,5480,5480,6
|
|
20240517,113700,247204370,5480,5480,5480,5480,6
|
|
20240517,113600,247171490,5480,5480,5480,5480,6
|
|
20240517,113500,247138610,5500,5480,5500,5480,79
|
|
20240517,113400,246705650,5500,5480,5500,5480,6
|
|
20240517,113300,246672750,5500,5500,5500,5500,0
|
|
20240517,113200,246672750,5500,5500,5500,5500,2
|
|
20240517,113100,246661750,5500,5500,5500,5500,20
|
|
20240517,113000,246551750,5510,5510,5510,5510,0
|
|
20240517,112900,246551750,5510,5510,5510,5510,4
|
|
20240517,112800,246529710,5510,5510,5510,5510,0
|
|
20240517,112700,246529710,5510,5510,5510,5510,7
|
|
20240517,112600,246491140,5510,5510,5510,5510,0
|
|
20240517,112500,246491140,5510,5490,5510,5470,882
|
|
20240517,112400,241664400,5510,5510,5510,5510,0
|
|
20240517,112300,241664400,5510,5510,5510,5510,0
|
|
20240517,112200,241664400,5510,5510,5510,5510,0
|
|
20240517,112100,241664400,5510,5480,5510,5480,116
|
|
20240517,112000,241028690,5480,5480,5480,5480,15
|
|
20240517,111900,240946490,5480,5480,5480,5480,93
|
|
20240517,111800,240436850,5510,5510,5510,5510,0
|
|
20240517,111700,240436850,5510,5510,5510,5470,217
|
|
20240517,111600,239248900,5510,5510,5510,5510,5
|
|
20240517,111500,239221350,5510,5510,5510,5510,0
|
|
20240517,111400,239221350,5510,5470,5510,5470,48
|
|
20240517,111300,238958070,5470,5470,5470,5470,15
|
|
20240517,111200,238876020,5470,5470,5470,5470,106
|
|
20240517,111100,238296200,5480,5480,5480,5480,192
|
|
20240517,111000,237244040,5490,5480,5490,5480,107
|
|
20240517,110900,236656680,5470,5500,5500,5470,1693
|
|
20240517,110800,227375130,5500,5500,5500,5500,24
|
|
20240517,110700,227243130,5500,5490,5500,5490,22
|
|
20240517,110600,227122210,5490,5490,5500,5490,75
|
|
20240517,110500,226710010,5490,5490,5490,5490,41
|
|
20240517,110400,226484920,5490,5490,5490,5490,0
|
|
20240517,110300,226484920,5490,5490,5490,5490,203
|
|
20240517,110200,225370450,5490,5480,5490,5480,236
|
|
20240517,110100,224076870,5490,5490,5490,5490,0
|
|
20240517,110000,224076870,5490,5490,5490,5490,7
|
|
20240517,105900,224038440,5490,5520,5520,5490,701
|
|
20240517,105800,220184520,5510,5510,5510,5510,202
|
|
20240517,105700,219071500,5500,5500,5500,5500,0
|
|
20240517,105600,219071500,5500,5500,5500,5500,98
|
|
20240517,105500,218532500,5490,5490,5490,5490,883
|
|
20240517,105400,213684830,5520,5520,5520,5520,101
|
|
20240517,105300,213127310,5500,5500,5500,5500,0
|
|
20240517,105200,213127310,5500,5500,5500,5500,0
|
|
20240517,105100,213127310,5500,5500,5500,5500,2126
|
|
20240517,105000,201434310,5510,5510,5510,5510,0
|
|
20240517,104900,201434310,5510,5510,5510,5510,100
|
|
20240517,104800,200883310,5510,5510,5510,5510,110
|
|
20240517,104700,200277210,5520,5520,5520,5520,0
|
|
20240517,104600,200277210,5520,5510,5520,5500,110
|
|
20240517,104500,199671170,5500,5500,5500,5500,762
|
|
20240517,104400,195480170,5500,5500,5500,5500,0
|
|
20240517,104300,195480170,5500,5500,5500,5500,0
|
|
20240517,104200,195480170,5500,5500,5500,5500,250
|
|
20240517,104100,194105170,5500,5500,5500,5500,0
|
|
20240517,104000,194105170,5500,5500,5500,5500,0
|
|
20240517,103900,194105170,5500,5500,5500,5500,1000
|
|
20240517,103800,188605170,5500,5480,5500,5480,356
|
|
20240517,103700,186653170,5480,5480,5480,5480,0
|
|
20240517,103600,186653170,5480,5480,5480,5480,35
|
|
20240517,103500,186461370,5500,5500,5500,5500,0
|
|
20240517,103400,186461370,5500,5500,5500,5500,103
|
|
20240517,103300,185894870,5480,5480,5480,5480,0
|
|
20240517,103200,185894870,5480,5480,5480,5480,0
|
|
20240517,103100,185894870,5480,5480,5480,5480,4
|
|
20240517,103000,185872950,5500,5500,5500,5500,5
|
|
20240517,102900,185845450,5500,5500,5500,5500,100
|
|
20240517,102800,185295450,5500,5500,5500,5500,0
|
|
20240517,102700,185295450,5500,5500,5500,5500,1
|
|
20240517,102600,185289950,5500,5500,5500,5500,0
|
|
20240517,102500,185289950,5500,5500,5500,5500,0
|
|
20240517,102400,185289950,5500,5500,5500,5500,1
|
|
20240517,102300,185284450,5470,5490,5490,5470,4000
|
|
20240517,102200,163366430,5490,5490,5490,5490,20
|
|
20240517,102100,163256630,5480,5480,5480,5480,0
|
|
20240517,102000,163256630,5480,5480,5480,5480,1
|
|
20240517,101900,163251150,5500,5500,5500,5500,21
|
|
20240517,101800,163135650,5480,5480,5480,5480,1
|
|
20240517,101700,163130170,5490,5490,5490,5490,20
|
|
20240517,101600,163020370,5490,5490,5490,5490,80
|
|
20240517,101500,162581170,5490,5500,5500,5490,1918
|
|
20240517,101400,152049720,5500,5520,5520,5500,247
|
|
20240517,101300,150691200,5510,5520,5520,5510,441
|
|
20240517,101200,148260790,5520,5520,5520,5520,0
|
|
20240517,101100,148260790,5520,5520,5520,5520,0
|
|
20240517,101000,148260790,5520,5520,5520,5520,18
|
|
20240517,100900,148161430,5520,5510,5520,5510,35
|
|
20240517,100800,147968480,5520,5510,5520,5510,54
|
|
20240517,100700,147670440,5510,5520,5520,5510,66
|
|
20240517,100600,147306450,5520,5520,5520,5520,4
|
|
20240517,100500,147284370,5510,5510,5510,5510,724
|
|
20240517,100400,143295130,5530,5530,5530,5530,0
|
|
20240517,100300,143295130,5530,5520,5530,5520,633
|
|
20240517,100200,139799100,5520,5520,5520,5520,322
|
|
20240517,100100,138021660,5520,5530,5530,5520,57
|
|
20240517,100000,137707010,5530,5530,5530,5530,1
|
|
20240517,095900,137701480,5510,5510,5510,5510,17
|
|
20240517,095800,137607810,5530,5530,5530,5530,3
|
|
20240517,095700,137591220,5530,5530,5530,5530,15
|
|
20240517,095600,137508270,5530,5510,5530,5510,797
|
|
20240517,095500,133114380,5530,5520,5530,5510,452
|
|
20240517,095400,130623660,5520,5520,5520,5520,2
|
|
20240517,095300,130612620,5510,5510,5510,5510,1
|
|
20240517,095200,130607110,5510,5510,5510,5510,0
|
|
20240517,095100,130607110,5510,5510,5510,5510,4
|
|
20240517,095000,130585070,5510,5520,5530,5510,209
|
|
20240517,094900,129433050,5520,5520,5520,5520,100
|
|
20240517,094800,128881050,5530,5530,5530,5530,1
|
|
20240517,094700,128875520,5510,5510,5540,5510,111
|
|
20240517,094600,128263880,5540,5540,5540,5540,0
|
|
20240517,094500,128263880,5540,5540,5540,5540,4
|
|
20240517,094400,128241720,5540,5520,5540,5520,720
|
|
20240517,094300,124267300,5540,5540,5540,5540,3
|
|
20240517,094200,124250680,5530,5540,5540,5530,203
|
|
20240517,094100,123127160,5540,5540,5540,5540,2
|
|
20240517,094000,123116080,5520,5520,5520,5520,400
|
|
20240517,093900,120908080,5540,5540,5550,5530,673
|
|
20240517,093800,117184960,5550,5530,5550,5530,855
|
|
20240517,093700,112451210,5530,5530,5530,5530,9
|
|
20240517,093600,112401440,5550,5550,5550,5550,0
|
|
20240517,093500,112401440,5550,5550,5550,5550,128
|
|
20240517,093400,111691040,5550,5530,5550,5530,385
|
|
20240517,093300,109557360,5540,5520,5540,5520,555
|
|
20240517,093200,106490150,5530,5530,5530,5530,5
|
|
20240517,093100,106462500,5530,5530,5530,5520,132
|
|
20240517,093000,105733540,5530,5520,5530,5520,1208
|
|
20240517,092900,99060720,5510,5510,5510,5510,94
|
|
20240517,092800,98542780,5510,5500,5510,5500,37
|
|
20240517,092700,98339030,5520,5510,5520,5500,107
|
|
20240517,092600,97750470,5500,5500,5500,5500,1138
|
|
20240517,092500,91491470,5500,5500,5510,5490,382
|
|
20240517,092400,89390860,5500,5500,5500,5500,502
|
|
20240517,092300,86629860,5500,5500,5500,5500,144
|
|
20240517,092200,85837860,5500,5500,5500,5500,51
|
|
20240517,092100,85557360,5490,5480,5490,5480,43
|
|
20240517,092000,85321460,5480,5480,5480,5480,53
|
|
20240517,091900,85031020,5480,5490,5490,5480,1023
|
|
20240517,091800,79424750,5480,5480,5480,5480,23
|
|
20240517,091700,79298710,5480,5480,5480,5480,2
|
|
20240517,091600,79287750,5490,5480,5490,5480,120
|
|
20240517,091500,78629850,5490,5490,5490,5490,1
|
|
20240517,091400,78624360,5460,5460,5460,5460,0
|
|
20240517,091300,78624360,5460,5470,5470,5460,525
|
|
20240517,091200,75755610,5490,5500,5500,5470,226
|
|
20240517,091100,74518960,5460,5470,5470,5460,538
|
|
20240517,091000,71576280,5500,5500,5500,5500,1
|
|
20240517,090900,71570780,5470,5470,5520,5460,372
|
|
20240517,090800,69534000,5500,5480,5500,5470,1426
|
|
20240517,090700,61718030,5500,5480,5500,5480,184
|
|
20240517,090600,60709690,5480,5490,5490,5480,850
|
|
20240517,090500,56049190,5490,5500,5500,5490,4872
|
|
20240517,090400,29253610,5500,5500,5500,5500,2115
|
|
20240517,090300,17621110,5500,5500,5540,5500,967
|
|
20240517,090200,12299480,5510,5510,5510,5510,421
|
|
20240517,090100,9979770,5540,5500,5540,5500,451
|
|
20240517,090000,7491750,5530,5500,5530,5500,940
|