623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,192000,2505289340,5580,5580,5580,5580,4727
|
|
20240522,191900,2505289340,5580,5580,5580,5580,0
|
|
20240522,191800,2505289340,5580,5580,5580,5580,0
|
|
20240522,191700,2505289340,5580,5580,5580,5580,0
|
|
20240522,191600,2505289340,5580,5580,5580,5580,0
|
|
20240522,191500,2505289340,5580,5580,5580,5580,0
|
|
20240522,191400,2505289340,5580,5580,5580,5580,0
|
|
20240522,191300,2505289340,5580,5580,5580,5580,0
|
|
20240522,191200,2505289340,5580,5580,5580,5580,0
|
|
20240522,191100,2505289340,5580,5580,5580,5580,0
|
|
20240522,191000,2505289340,5580,5580,5580,5580,0
|
|
20240522,190900,2505289340,5580,5580,5580,5580,0
|
|
20240522,190800,2505289340,5580,5580,5580,5580,0
|
|
20240522,190700,2505289340,5580,5580,5580,5580,0
|
|
20240522,190600,2505289340,5580,5580,5580,5580,0
|
|
20240522,190500,2505289340,5580,5580,5580,5580,0
|
|
20240522,190400,2505289340,5580,5580,5580,5580,0
|
|
20240522,190300,2505289340,5580,5580,5580,5580,0
|
|
20240522,190200,2505289340,5580,5580,5580,5580,0
|
|
20240522,190100,2505289340,5580,5580,5580,5580,0
|
|
20240522,190000,2505289340,5580,5580,5580,5580,0
|
|
20240522,185900,2505289340,5580,5580,5580,5580,0
|
|
20240522,185800,2505289340,5580,5580,5580,5580,0
|
|
20240522,185700,2505289340,5580,5580,5580,5580,0
|
|
20240522,185600,2505289340,5580,5580,5580,5580,0
|
|
20240522,185500,2505289340,5580,5580,5580,5580,0
|
|
20240522,185400,2505289340,5580,5580,5580,5580,0
|
|
20240522,185300,2505289340,5580,5580,5580,5580,0
|
|
20240522,185200,2505289340,5580,5580,5580,5580,0
|
|
20240522,185100,2505289340,5580,5580,5580,5580,0
|
|
20240522,185000,2505289340,5580,5580,5580,5580,4727
|
|
20240522,184900,2505289340,5580,5580,5580,5580,0
|
|
20240522,184800,2505289340,5580,5580,5580,5580,0
|
|
20240522,184700,2505289340,5580,5580,5580,5580,0
|
|
20240522,184600,2505289340,5580,5580,5580,5580,0
|
|
20240522,184500,2505289340,5580,5580,5580,5580,0
|
|
20240522,184400,2505289340,5580,5580,5580,5580,0
|
|
20240522,184300,2505289340,5580,5580,5580,5580,0
|
|
20240522,184200,2505289340,5580,5580,5580,5580,0
|
|
20240522,184100,2505289340,5580,5580,5580,5580,0
|
|
20240522,184000,2505289340,5580,5580,5580,5580,0
|
|
20240522,183900,2505289340,5580,5580,5580,5580,0
|
|
20240522,183800,2505289340,5580,5580,5580,5580,0
|
|
20240522,183700,2505289340,5580,5580,5580,5580,0
|
|
20240522,183600,2505289340,5580,5580,5580,5580,0
|
|
20240522,183500,2505289340,5580,5580,5580,5580,0
|
|
20240522,183400,2505289340,5580,5580,5580,5580,0
|
|
20240522,183300,2505289340,5580,5580,5580,5580,0
|
|
20240522,183200,2505289340,5580,5580,5580,5580,0
|
|
20240522,183100,2505289340,5580,5580,5580,5580,0
|
|
20240522,183000,2505289340,5580,5580,5580,5580,0
|
|
20240522,182900,2505289340,5580,5580,5580,5580,0
|
|
20240522,182800,2505289340,5580,5580,5580,5580,0
|
|
20240522,182700,2505289340,5580,5580,5580,5580,0
|
|
20240522,182600,2505289340,5580,5580,5580,5580,0
|
|
20240522,182500,2505289340,5580,5580,5580,5580,0
|
|
20240522,182400,2505289340,5580,5580,5580,5580,0
|
|
20240522,182300,2505289340,5580,5580,5580,5580,0
|
|
20240522,182200,2505289340,5580,5580,5580,5580,0
|
|
20240522,182100,2505289340,5580,5580,5580,5580,0
|
|
20240522,182000,2505289340,5580,5580,5580,5580,4727
|
|
20240522,181900,2505289340,5580,5580,5580,5580,0
|
|
20240522,181800,2505289340,5580,5580,5580,5580,0
|
|
20240522,181700,2505289340,5580,5580,5580,5580,0
|
|
20240522,181600,2505289340,5580,5580,5580,5580,0
|
|
20240522,181500,2505289340,5580,5580,5580,5580,0
|
|
20240522,181400,2505289340,5580,5580,5580,5580,0
|
|
20240522,181300,2505289340,5580,5580,5580,5580,0
|
|
20240522,181200,2505289340,5580,5580,5580,5580,0
|
|
20240522,181100,2505289340,5580,5580,5580,5580,0
|
|
20240522,181000,2505289340,5580,5580,5580,5580,0
|
|
20240522,180900,2505289340,5580,5580,5580,5580,0
|
|
20240522,180800,2505289340,5580,5580,5580,5580,0
|
|
20240522,180700,2505289340,5580,5580,5580,5580,0
|
|
20240522,180600,2505289340,5580,5580,5580,5580,0
|
|
20240522,180500,2505289340,5580,5580,5580,5580,0
|
|
20240522,180400,2505289340,5580,5580,5580,5580,0
|
|
20240522,180300,2505289340,5580,5580,5580,5580,0
|
|
20240522,180200,2505289340,5580,5580,5580,5580,0
|
|
20240522,180100,2505289340,5580,5580,5580,5580,0
|
|
20240522,180000,2505289340,5580,5580,5580,5580,0
|
|
20240522,175900,2505289340,5580,5580,5580,5580,0
|
|
20240522,175800,2505289340,5580,5580,5580,5580,0
|
|
20240522,175700,2505289340,5580,5580,5580,5580,0
|
|
20240522,175600,2505289340,5580,5580,5580,5580,0
|
|
20240522,175500,2505289340,5580,5580,5580,5580,0
|
|
20240522,175400,2505289340,5580,5580,5580,5580,0
|
|
20240522,175300,2505289340,5580,5580,5580,5580,0
|
|
20240522,175200,2505289340,5580,5580,5580,5580,0
|
|
20240522,175100,2505289340,5580,5580,5580,5580,0
|
|
20240522,175000,2505289340,5580,5580,5580,5580,4727
|
|
20240522,174900,2505289340,5580,5580,5580,5580,0
|
|
20240522,174800,2505289340,5580,5580,5580,5580,0
|
|
20240522,174700,2505289340,5580,5580,5580,5580,0
|
|
20240522,174600,2505289340,5580,5580,5580,5580,0
|
|
20240522,174500,2505289340,5580,5580,5580,5580,0
|
|
20240522,174400,2505289340,5580,5580,5580,5580,0
|
|
20240522,174300,2505289340,5580,5580,5580,5580,0
|
|
20240522,174200,2505289340,5580,5580,5580,5580,0
|
|
20240522,174100,2505289340,5580,5580,5580,5580,0
|
|
20240522,174000,2505289340,5580,5580,5580,5580,0
|
|
20240522,173900,2505289340,5580,5580,5580,5580,0
|
|
20240522,173800,2505289340,5580,5580,5580,5580,0
|
|
20240522,173700,2505289340,5580,5580,5580,5580,0
|
|
20240522,173600,2505289340,5580,5580,5580,5580,0
|
|
20240522,173500,2505289340,5580,5580,5580,5580,0
|
|
20240522,173400,2505289340,5580,5580,5580,5580,0
|
|
20240522,173300,2505289340,5580,5580,5580,5580,0
|
|
20240522,173200,2505289340,5580,5580,5580,5580,0
|
|
20240522,173100,2505289340,5580,5580,5580,5580,0
|
|
20240522,173000,2505289340,5580,5580,5580,5580,0
|
|
20240522,172900,2505289340,5580,5580,5580,5580,0
|
|
20240522,172800,2505289340,5580,5580,5580,5580,0
|
|
20240522,172700,2505289340,5580,5580,5580,5580,0
|
|
20240522,172600,2505289340,5580,5580,5580,5580,0
|
|
20240522,172500,2505289340,5580,5580,5580,5580,0
|
|
20240522,172400,2505289340,5580,5580,5580,5580,0
|
|
20240522,172300,2505289340,5580,5580,5580,5580,0
|
|
20240522,172200,2505289340,5580,5580,5580,5580,0
|
|
20240522,172100,2505289340,5580,5580,5580,5580,0
|
|
20240522,172000,2505289340,5580,5580,5580,5580,4727
|
|
20240522,171900,2505289340,5580,5580,5580,5580,0
|
|
20240522,171800,2505289340,5580,5580,5580,5580,0
|
|
20240522,171700,2505289340,5580,5580,5580,5580,0
|
|
20240522,171600,2505289340,5580,5580,5580,5580,0
|
|
20240522,171500,2505289340,5580,5580,5580,5580,0
|
|
20240522,171400,2505289340,5580,5580,5580,5580,0
|
|
20240522,171300,2505289340,5580,5580,5580,5580,0
|
|
20240522,171200,2505289340,5580,5580,5580,5580,0
|
|
20240522,171100,2505289340,5580,5580,5580,5580,0
|
|
20240522,171000,2505289340,5580,5580,5580,5580,0
|
|
20240522,170900,2505289340,5580,5580,5580,5580,0
|
|
20240522,170800,2505289340,5580,5580,5580,5580,0
|
|
20240522,170700,2505289340,5580,5580,5580,5580,0
|
|
20240522,170600,2505289340,5580,5580,5580,5580,0
|
|
20240522,170500,2505289340,5580,5580,5580,5580,0
|
|
20240522,170400,2505289340,5580,5580,5580,5580,0
|
|
20240522,170300,2505289340,5580,5580,5580,5580,0
|
|
20240522,170200,2505289340,5580,5580,5580,5580,0
|
|
20240522,170100,2505289340,5580,5580,5580,5580,0
|
|
20240522,170000,2505289340,5580,5580,5580,5580,0
|
|
20240522,165900,2505289340,5580,5580,5580,5580,0
|
|
20240522,165800,2505289340,5580,5580,5580,5580,0
|
|
20240522,165700,2505289340,5580,5580,5580,5580,0
|
|
20240522,165600,2505289340,5580,5580,5580,5580,0
|
|
20240522,165500,2505289340,5580,5580,5580,5580,0
|
|
20240522,165400,2505289340,5580,5580,5580,5580,0
|
|
20240522,165300,2505289340,5580,5580,5580,5580,0
|
|
20240522,165200,2505289340,5580,5580,5580,5580,0
|
|
20240522,165100,2505289340,5580,5580,5580,5580,0
|
|
20240522,165000,2505289340,5580,5580,5580,5580,4727
|
|
20240522,164900,2505289340,5580,5580,5580,5580,0
|
|
20240522,164800,2505289340,5580,5580,5580,5580,0
|
|
20240522,164700,2505289340,5580,5580,5580,5580,0
|
|
20240522,164600,2505289340,5580,5580,5580,5580,0
|
|
20240522,164500,2505289340,5580,5580,5580,5580,0
|
|
20240522,164400,2505289340,5580,5580,5580,5580,0
|
|
20240522,164300,2505289340,5580,5580,5580,5580,0
|
|
20240522,164200,2505289340,5580,5580,5580,5580,0
|
|
20240522,164100,2505289340,5580,5580,5580,5580,0
|
|
20240522,164000,2505289340,5580,5580,5580,5580,0
|
|
20240522,163900,2505289340,5580,5580,5580,5580,0
|
|
20240522,163800,2505289340,5580,5580,5580,5580,0
|
|
20240522,163700,2505289340,5580,5580,5580,5580,0
|
|
20240522,163600,2505289340,5580,5580,5580,5580,0
|
|
20240522,163500,2505289340,5580,5580,5580,5580,0
|
|
20240522,163400,2505289340,5580,5580,5580,5580,0
|
|
20240522,163300,2505289340,5580,5580,5580,5580,0
|
|
20240522,163200,2505289340,5580,5580,5580,5580,0
|
|
20240522,163100,2505289340,5580,5580,5580,5580,0
|
|
20240522,163000,2505289340,5580,5580,5580,5580,0
|
|
20240522,162900,2505289340,5580,5580,5580,5580,0
|
|
20240522,162800,2505289340,5580,5580,5580,5580,0
|
|
20240522,162700,2505289340,5580,5580,5580,5580,0
|
|
20240522,162600,2505289340,5580,5580,5580,5580,0
|
|
20240522,162500,2505289340,5580,5580,5580,5580,0
|
|
20240522,162400,2505289340,5580,5580,5580,5580,0
|
|
20240522,162300,2505289340,5580,5580,5580,5580,0
|
|
20240522,162200,2505289340,5580,5580,5580,5580,0
|
|
20240522,162100,2505289340,5580,5580,5580,5580,0
|
|
20240522,162000,2505289340,5580,5580,5580,5580,4727
|
|
20240522,161900,2505289340,5580,5580,5580,5580,0
|
|
20240522,161800,2505289340,5580,5580,5580,5580,0
|
|
20240522,161700,2505289340,5580,5580,5580,5580,0
|
|
20240522,161600,2505289340,5580,5580,5580,5580,0
|
|
20240522,161500,2505289340,5580,5580,5580,5580,0
|
|
20240522,161400,2505289340,5580,5580,5580,5580,0
|
|
20240522,161300,2505289340,5580,5580,5580,5580,0
|
|
20240522,161200,2505289340,5580,5580,5580,5580,0
|
|
20240522,161100,2505289340,5580,5580,5580,5580,0
|
|
20240522,161000,2505289340,5580,5580,5580,5580,0
|
|
20240522,160900,2505289340,5580,5580,5580,5580,0
|
|
20240522,160800,2505289340,5580,5580,5580,5580,0
|
|
20240522,160700,2505289340,5580,5580,5580,5580,0
|
|
20240522,160600,2505289340,5580,5580,5580,5580,0
|
|
20240522,160500,2505289340,5580,5580,5580,5580,0
|
|
20240522,160400,2505289340,5580,5580,5580,5580,0
|
|
20240522,160300,2505289340,5580,5580,5580,5580,0
|
|
20240522,160200,2505289340,5580,5580,5580,5580,0
|
|
20240522,160100,2505289340,5580,5580,5580,5580,0
|
|
20240522,160000,2505289340,5580,5580,5580,5580,0
|
|
20240522,155900,2505289340,5580,5580,5580,5580,0
|
|
20240522,155800,2505289340,5580,5580,5580,5580,0
|
|
20240522,155700,2505289340,5580,5580,5580,5580,0
|
|
20240522,155600,2505289340,5580,5580,5580,5580,0
|
|
20240522,155500,2505289340,5580,5580,5580,5580,0
|
|
20240522,155400,2505289340,5580,5580,5580,5580,0
|
|
20240522,155300,2505289340,5580,5580,5580,5580,0
|
|
20240522,155200,2505289340,5580,5580,5580,5580,0
|
|
20240522,155100,2505289340,5580,5580,5580,5580,0
|
|
20240522,155000,2505289340,5580,5580,5580,5580,4727
|
|
20240522,154900,2505289340,5580,5580,5580,5580,0
|
|
20240522,154800,2505289340,5580,5580,5580,5580,0
|
|
20240522,154700,2505289340,5580,5580,5580,5580,0
|
|
20240522,154600,2505289340,5580,5580,5580,5580,0
|
|
20240522,154500,2505289340,5580,5580,5580,5580,0
|
|
20240522,154400,2505289340,5580,5580,5580,5580,0
|
|
20240522,154300,2505289340,5580,5580,5580,5580,0
|
|
20240522,154200,2505289340,5580,5580,5580,5580,0
|
|
20240522,154100,2505289340,5580,5580,5580,5580,0
|
|
20240522,154000,2505289340,5580,5580,5580,5580,0
|
|
20240522,153900,2505289340,5580,5580,5580,5580,0
|
|
20240522,153800,2505289340,5580,5580,5580,5580,0
|
|
20240522,153700,2505289340,5580,5580,5580,5580,0
|
|
20240522,153600,2505289340,5580,5580,5580,5580,0
|
|
20240522,153500,2505289340,5580,5580,5580,5580,0
|
|
20240522,153400,2505289340,5580,5580,5580,5580,0
|
|
20240522,153300,2505289340,5580,5580,5580,5580,0
|
|
20240522,153200,2505289340,5580,5580,5580,5580,0
|
|
20240522,153100,2505289340,5580,5580,5580,5580,0
|
|
20240522,153000,2505289340,5580,5580,5580,5580,4727
|
|
20240522,152900,2478912680,5530,5530,5530,5530,0
|
|
20240522,152800,2478912680,5530,5530,5530,5530,0
|
|
20240522,152700,2478912680,5530,5530,5530,5530,0
|
|
20240522,152600,2478912680,5530,5530,5530,5530,0
|
|
20240522,152500,2478912680,5530,5530,5530,5530,0
|
|
20240522,152400,2478912680,5530,5530,5530,5530,0
|
|
20240522,152300,2478912680,5530,5530,5530,5530,0
|
|
20240522,152200,2478912680,5530,5530,5530,5530,0
|
|
20240522,152100,2478912680,5530,5530,5530,5530,0
|
|
20240522,152000,2478912680,5530,5530,5530,5530,0
|
|
20240522,151900,2478912680,5530,5520,5530,5510,329
|
|
20240522,151800,2477097900,5530,5520,5530,5520,191
|
|
20240522,151700,2476041770,5530,5530,5530,5510,968
|
|
20240522,151600,2470698920,5540,5540,5540,5540,0
|
|
20240522,151500,2470698920,5540,5530,5540,5530,512
|
|
20240522,151400,2467867190,5530,5510,5530,5510,56
|
|
20240522,151300,2467558610,5530,5530,5530,5530,0
|
|
20240522,151200,2467558610,5530,5530,5530,5510,61
|
|
20240522,151100,2467221340,5530,5520,5530,5520,497
|
|
20240522,151000,2464474430,5530,5530,5530,5510,421
|
|
20240522,150900,2462154300,5530,5520,5530,5520,16
|
|
20240522,150800,2462065870,5520,5520,5530,5520,335
|
|
20240522,150700,2460216660,5530,5510,5530,5510,117
|
|
20240522,150600,2459571240,5520,5510,5520,5510,40
|
|
20240522,150500,2459350830,5510,5500,5510,5500,681
|
|
20240522,150400,2455602470,5510,5510,5510,5510,27
|
|
20240522,150300,2455453700,5510,5500,5510,5500,266
|
|
20240522,150200,2453990690,5500,5500,5500,5500,327
|
|
20240522,150100,2452192190,5500,5500,5500,5490,36
|
|
20240522,150000,2451994490,5500,5500,5500,5500,8
|
|
20240522,145900,2451950490,5510,5510,5510,5510,1
|
|
20240522,145800,2451944980,5490,5520,5520,5490,3260
|
|
20240522,145700,2434023120,5500,5500,5500,5500,6
|
|
20240522,145600,2433990120,5500,5500,5500,5500,185
|
|
20240522,145500,2432972620,5500,5510,5510,5500,150
|
|
20240522,145400,2432147120,5500,5500,5500,5500,435
|
|
20240522,145300,2429754620,5500,5510,5510,5500,264
|
|
20240522,145200,2428302320,5500,5520,5520,5500,137
|
|
20240522,145100,2427547810,5520,5520,5520,5520,146
|
|
20240522,145000,2426741890,5520,5520,5520,5520,53
|
|
20240522,144900,2426449330,5520,5520,5520,5520,108
|
|
20240522,144800,2425853170,5520,5520,5520,5520,1
|
|
20240522,144700,2425847650,5520,5520,5520,5520,53
|
|
20240522,144600,2425555090,5520,5520,5520,5520,0
|
|
20240522,144500,2425555090,5520,5520,5520,5520,0
|
|
20240522,144400,2425555090,5520,5490,5520,5490,33
|
|
20240522,144300,2425373830,5490,5490,5490,5490,0
|
|
20240522,144200,2425373830,5490,5490,5490,5490,0
|
|
20240522,144100,2425373830,5490,5490,5490,5490,0
|
|
20240522,144000,2425373830,5490,5490,5490,5490,139
|
|
20240522,143900,2424610720,5490,5490,5490,5490,40
|
|
20240522,143800,2424391120,5490,5490,5490,5490,257
|
|
20240522,143700,2422980190,5490,5490,5490,5490,3
|
|
20240522,143600,2422963720,5490,5520,5520,5490,120
|
|
20240522,143500,2422304320,5500,5490,5520,5490,492
|
|
20240522,143400,2419601510,5520,5520,5520,5520,6
|
|
20240522,143300,2419568390,5520,5510,5520,5490,702
|
|
20240522,143200,2415706430,5520,5530,5530,5520,4
|
|
20240522,143100,2415684330,5540,5580,5590,5540,745
|
|
20240522,143000,2411541380,5580,5520,5580,5520,1309
|
|
20240522,142900,2404254410,5510,5510,5510,5480,94
|
|
20240522,142800,2403738360,5510,5490,5510,5490,502
|
|
20240522,142700,2400976900,5490,5490,5510,5490,210
|
|
20240522,142600,2399823960,5490,5490,5490,5490,63
|
|
20240522,142500,2399478090,5480,5480,5480,5480,2
|
|
20240522,142400,2399467130,5480,5490,5490,5480,979
|
|
20240522,142300,2394101110,5490,5490,5490,5490,0
|
|
20240522,142200,2394101110,5490,5490,5490,5490,4073
|
|
20240522,142100,2371740340,5500,5490,5500,5490,32
|
|
20240522,142000,2371564360,5490,5500,5500,5490,239
|
|
20240522,141900,2370252080,5500,5500,5500,5500,20
|
|
20240522,141800,2370142080,5500,5500,5500,5500,504
|
|
20240522,141700,2367370080,5500,5500,5500,5500,400
|
|
20240522,141600,2365170080,5500,5500,5500,5500,0
|
|
20240522,141500,2365170080,5500,5500,5500,5500,6
|
|
20240522,141400,2365137080,5500,5500,5500,5500,0
|
|
20240522,141300,2365137080,5500,5510,5510,5500,540
|
|
20240522,141200,2362166580,5490,5500,5500,5490,960
|
|
20240522,141100,2356886730,5500,5500,5500,5500,55
|
|
20240522,141000,2356584230,5500,5500,5500,5500,0
|
|
20240522,140900,2356584230,5500,5510,5510,5500,415
|
|
20240522,140800,2354301290,5520,5520,5520,5520,82
|
|
20240522,140700,2353848650,5530,5530,5530,5530,0
|
|
20240522,140600,2353848650,5530,5530,5530,5530,414
|
|
20240522,140500,2351559230,5530,5530,5530,5530,218
|
|
20240522,140400,2350353690,5530,5530,5530,5530,0
|
|
20240522,140300,2350353690,5530,5530,5530,5530,25
|
|
20240522,140200,2350215440,5530,5530,5530,5530,100
|
|
20240522,140100,2349662440,5530,5530,5530,5530,107
|
|
20240522,140000,2349070730,5530,5530,5530,5530,0
|
|
20240522,135900,2349070730,5530,5530,5530,5530,45
|
|
20240522,135800,2348821880,5520,5520,5520,5520,0
|
|
20240522,135700,2348821880,5520,5520,5520,5520,0
|
|
20240522,135600,2348821880,5520,5520,5520,5520,0
|
|
20240522,135500,2348821880,5520,5520,5520,5520,42
|
|
20240522,135400,2348590040,5510,5510,5510,5510,1
|
|
20240522,135300,2348584530,5500,5500,5500,5500,0
|
|
20240522,135200,2348584530,5500,5510,5530,5500,3225
|
|
20240522,135100,2330822590,5530,5530,5530,5530,0
|
|
20240522,135000,2330822590,5530,5530,5530,5530,0
|
|
20240522,134900,2330822590,5530,5510,5530,5510,284
|
|
20240522,134800,2329257530,5530,5540,5540,5500,2157
|
|
20240522,134700,2317368500,5560,5560,5560,5560,94
|
|
20240522,134600,2316845860,5560,5560,5560,5560,0
|
|
20240522,134500,2316845860,5560,5560,5560,5560,45
|
|
20240522,134400,2316595660,5570,5570,5570,5540,652
|
|
20240522,134300,2312979800,5570,5570,5570,5570,400
|
|
20240522,134200,2310751800,5570,5580,5580,5570,389
|
|
20240522,134100,2308581640,5590,5590,5590,5590,53
|
|
20240522,134000,2308285370,5590,5570,5590,5570,264
|
|
20240522,133900,2306814870,5590,5590,5590,5590,291
|
|
20240522,133800,2305188180,5590,5590,5600,5580,738
|
|
20240522,133700,2301059730,5590,5580,5590,5580,472
|
|
20240522,133600,2298423920,5580,5570,5580,5570,288
|
|
20240522,133500,2296818760,5570,5560,5570,5550,19
|
|
20240522,133400,2296713060,5570,5570,5570,5570,0
|
|
20240522,133300,2296713060,5570,5570,5570,5570,2
|
|
20240522,133200,2296701920,5570,5560,5570,5550,216
|
|
20240522,133100,2295501340,5550,5540,5550,5540,10
|
|
20240522,133000,2295445930,5540,5540,5540,5540,0
|
|
20240522,132900,2295445930,5540,5560,5560,5540,4578
|
|
20240522,132800,2270041610,5570,5570,5570,5570,356
|
|
20240522,132700,2268058690,5570,5570,5570,5570,53
|
|
20240522,132600,2267763480,5580,5580,5580,5580,122
|
|
20240522,132500,2267082720,5590,5590,5590,5590,79
|
|
20240522,132400,2266641110,5590,5580,5590,5580,50
|
|
20240522,132300,2266361890,5570,5570,5570,5570,130
|
|
20240522,132200,2265637790,5570,5570,5570,5570,132
|
|
20240522,132100,2264902550,5560,5560,5560,5560,209
|
|
20240522,132000,2263740510,5560,5560,5560,5560,385
|
|
20240522,131900,2261599910,5570,5580,5580,5570,703
|
|
20240522,131800,2257684180,5580,5580,5580,5580,5
|
|
20240522,131700,2257656280,5590,5570,5590,5560,79
|
|
20240522,131600,2257215740,5580,5580,5580,5580,77
|
|
20240522,131500,2256786080,5580,5580,5580,5580,3
|
|
20240522,131400,2256769340,5580,5580,5580,5580,88
|
|
20240522,131300,2256278300,5580,5580,5580,5580,101
|
|
20240522,131200,2255714720,5580,5590,5590,5580,146
|
|
20240522,131100,2254899980,5590,5580,5600,5580,461
|
|
20240522,131000,2252324710,5580,5570,5580,5570,3442
|
|
20240522,130900,2233136350,5570,5570,5570,5570,1680
|
|
20240522,130800,2223778750,5560,5550,5560,5530,1604
|
|
20240522,130700,2214876700,5550,5550,5550,5550,1
|
|
20240522,130600,2214871150,5510,5540,5540,5510,2188
|
|
20240522,130500,2202793250,5550,5550,5550,5540,951
|
|
20240522,130400,2197521200,5550,5550,5550,5550,151
|
|
20240522,130300,2196683150,5540,5540,5540,5540,248
|
|
20240522,130200,2195309230,5550,5550,5550,5550,100
|
|
20240522,130100,2194754230,5550,5560,5560,5550,304
|
|
20240522,130000,2193066990,5560,5560,5560,5560,13
|
|
20240522,125900,2192994710,5560,5560,5560,5560,0
|
|
20240522,125800,2192994710,5560,5540,5560,5540,393
|
|
20240522,125700,2190815490,5540,5550,5550,5540,343
|
|
20240522,125600,2188912540,5550,5540,5550,5540,434
|
|
20240522,125500,2186505720,5540,5540,5540,5540,50
|
|
20240522,125400,2186228720,5540,5540,5540,5540,100
|
|
20240522,125300,2185674720,5550,5550,5550,5550,515
|
|
20240522,125200,2182816470,5560,5560,5560,5560,0
|
|
20240522,125100,2182816470,5560,5550,5560,5550,591
|
|
20240522,125000,2179531510,5550,5550,5550,5550,5
|
|
20240522,124900,2179503760,5560,5560,5560,5560,12
|
|
20240522,124800,2179437040,5540,5550,5550,5540,210
|
|
20240522,124700,2178272460,5550,5550,5550,5550,384
|
|
20240522,124600,2176141260,5550,5550,5550,5540,727
|
|
20240522,124500,2172109410,5550,5550,5550,5540,4839
|
|
20240522,124400,2145300920,5550,5540,5550,5540,915
|
|
20240522,124300,2140230710,5540,5510,5540,5510,77
|
|
20240522,124200,2139805780,5510,5550,5550,5500,7163
|
|
20240522,124100,2100311360,5520,5560,5560,5520,21848
|
|
20240522,124000,1979601390,5550,5580,5580,5550,561
|
|
20240522,123900,1976485660,5560,5590,5590,5560,695
|
|
20240522,123800,1972621430,5590,5570,5590,5560,1431
|
|
20240522,123700,1964655540,5570,5590,5590,5570,316
|
|
20240522,123600,1962895220,5570,5580,5580,5570,2397
|
|
20240522,123500,1949543210,5590,5590,5590,5590,84
|
|
20240522,123400,1949073650,5600,5590,5600,5590,122
|
|
20240522,123300,1948391130,5590,5590,5590,5590,0
|
|
20240522,123200,1948391130,5590,5590,5590,5590,0
|
|
20240522,123100,1948391130,5590,5580,5590,5580,577
|
|
20240522,123000,1945166900,5590,5590,5590,5590,100
|
|
20240522,122900,1944607900,5590,5590,5590,5590,0
|
|
20240522,122800,1944607900,5590,5590,5590,5590,52
|
|
20240522,122700,1944317220,5600,5600,5600,5600,200
|
|
20240522,122600,1943197220,5590,5590,5590,5590,15
|
|
20240522,122500,1943113370,5590,5580,5590,5580,1067
|
|
20240522,122400,1937158140,5580,5580,5580,5580,115
|
|
20240522,122300,1936516440,5580,5570,5580,5570,511
|
|
20240522,122200,1933670070,5570,5570,5570,5570,1
|
|
20240522,122100,1933664500,5590,5580,5590,5570,515
|
|
20240522,122000,1930791540,5580,5590,5590,5580,29
|
|
20240522,121900,1930629620,5610,5610,5610,5610,0
|
|
20240522,121800,1930629620,5610,5610,5610,5610,0
|
|
20240522,121700,1930629620,5610,5580,5610,5580,32
|
|
20240522,121600,1930451030,5580,5580,5580,5580,1000
|
|
20240522,121500,1924871030,5580,5580,5580,5580,1012
|
|
20240522,121400,1919224070,5580,5620,5620,5580,2231
|
|
20240522,121300,1906726240,5620,5630,5630,5620,294
|
|
20240522,121200,1905071030,5630,5600,5630,5600,4531
|
|
20240522,121100,1879591500,5610,5600,5610,5600,389
|
|
20240522,121000,1877410570,5600,5600,5600,5600,38
|
|
20240522,120900,1877197770,5560,5570,5570,5560,3358
|
|
20240522,120800,1858510990,5570,5580,5580,5570,207
|
|
20240522,120700,1857356210,5600,5580,5600,5580,2084
|
|
20240522,120600,1845726420,5580,5580,5580,5580,355
|
|
20240522,120500,1843745520,5580,5590,5590,5580,1534
|
|
20240522,120400,1835172090,5600,5600,5610,5600,1152
|
|
20240522,120300,1828720880,5610,5640,5650,5610,6639
|
|
20240522,120200,1791263710,5620,5580,5640,5580,6768
|
|
20240522,120100,1753204430,5600,5580,5600,5580,2747
|
|
20240522,120000,1737838170,5580,5570,5580,5570,955
|
|
20240522,115900,1732517270,5560,5560,5560,5560,300
|
|
20240522,115800,1730849270,5560,5560,5560,5560,3
|
|
20240522,115700,1730832590,5560,5550,5580,5550,687
|
|
20240522,115600,1727019110,5550,5550,5590,5550,61
|
|
20240522,115500,1726678920,5550,5560,5560,5550,263
|
|
20240522,115400,1725218360,5570,5550,5570,5550,359
|
|
20240522,115300,1723218750,5550,5560,5570,5550,150
|
|
20240522,115200,1722384750,5560,5560,5560,5560,2107
|
|
20240522,115100,1710669830,5560,5560,5560,5560,40
|
|
20240522,115000,1710447430,5560,5590,5590,5560,13
|
|
20240522,114900,1710375060,5590,5560,5590,5540,5926
|
|
20240522,114800,1677419790,5540,5540,5540,5540,562
|
|
20240522,114700,1674306310,5560,5560,5560,5560,155
|
|
20240522,114600,1673444510,5560,5550,5560,5550,149
|
|
20240522,114500,1672617550,5530,5530,5530,5530,700
|
|
20240522,114400,1668746550,5530,5540,5540,5530,2176
|
|
20240522,114300,1656703800,5570,5570,5570,5570,0
|
|
20240522,114200,1656703800,5570,5540,5570,5540,65
|
|
20240522,114100,1656342140,5540,5560,5560,5540,110
|
|
20240522,114000,1655732700,5560,5560,5560,5560,38
|
|
20240522,113900,1655521420,5540,5540,5540,5540,260
|
|
20240522,113800,1654081020,5570,5570,5570,5570,0
|
|
20240522,113700,1654081020,5570,5570,5570,5570,88
|
|
20240522,113600,1653590860,5530,5560,5560,5530,3251
|
|
20240522,113500,1635566230,5570,5570,5580,5570,178
|
|
20240522,113400,1634574740,5580,5580,5580,5570,83
|
|
20240522,113300,1634111750,5570,5590,5590,5570,163
|
|
20240522,113200,1633200780,5590,5590,5590,5590,2
|
|
20240522,113100,1633189600,5600,5570,5600,5570,2386
|
|
20240522,113000,1619838470,5570,5580,5590,5570,239
|
|
20240522,112900,1618503350,5580,5550,5580,5550,611
|
|
20240522,112800,1615095400,5540,5540,5540,5540,64
|
|
20240522,112700,1614740840,5540,5560,5560,5540,270
|
|
20240522,112600,1613239870,5560,5560,5560,5560,49
|
|
20240522,112500,1612967430,5560,5570,5580,5560,545
|
|
20240522,112400,1609928510,5560,5540,5560,5540,124
|
|
20240522,112300,1609241190,5560,5560,5560,5560,12
|
|
20240522,112200,1609174470,5570,5570,5570,5570,6
|
|
20240522,112100,1609141050,5550,5580,5580,5550,1084
|
|
20240522,112000,1603121540,5550,5550,5550,5550,0
|
|
20240522,111900,1603121540,5550,5550,5550,5550,37
|
|
20240522,111800,1602916190,5550,5560,5560,5550,1188
|
|
20240522,111700,1596317410,5580,5580,5580,5580,2963
|
|
20240522,111600,1579783870,5580,5570,5590,5570,2942
|
|
20240522,111500,1563365080,5570,5580,5580,5570,492
|
|
20240522,111400,1560620290,5580,5590,5590,5580,605
|
|
20240522,111300,1557242860,5590,5580,5590,5580,489
|
|
20240522,111200,1554509530,5570,5570,5570,5570,300
|
|
20240522,111100,1552838530,5570,5570,5570,5570,30
|
|
20240522,111000,1552671430,5570,5580,5580,5570,201
|
|
20240522,110900,1551549860,5570,5580,5580,5570,392
|
|
20240522,110800,1549365420,5580,5580,5580,5580,438
|
|
20240522,110700,1546921380,5580,5580,5580,5570,962
|
|
20240522,110600,1541553620,5580,5600,5600,5580,519
|
|
20240522,110500,1538655430,5590,5590,5590,5580,1168
|
|
20240522,110400,1532126330,5590,5600,5600,5590,1854
|
|
20240522,110300,1521744430,5600,5550,5600,5550,2671
|
|
20240522,110200,1506867790,5550,5520,5550,5520,1287
|
|
20240522,110100,1499740170,5520,5520,5530,5510,766
|
|
20240522,110000,1495512690,5530,5530,5530,5500,3049
|
|
20240522,105900,1478694620,5530,5540,5540,5530,1557
|
|
20240522,105800,1470070460,5540,5540,5540,5540,167
|
|
20240522,105700,1469145280,5530,5530,5530,5530,106
|
|
20240522,105600,1468559100,5540,5530,5540,5530,429
|
|
20240522,105500,1466183610,5540,5550,5550,5520,1433
|
|
20240522,105400,1458266500,5550,5550,5550,5510,3722
|
|
20240522,105300,1437731930,5550,5540,5560,5540,217
|
|
20240522,105200,1436527830,5560,5530,5560,5520,1009
|
|
20240522,105100,1430951640,5560,5550,5560,5550,314
|
|
20240522,105000,1429206000,5550,5570,5580,5530,758
|
|
20240522,104900,1425011970,5580,5550,5580,5530,4849
|
|
20240522,104800,1398049530,5550,5550,5560,5520,2257
|
|
20240522,104700,1385562850,5550,5570,5580,5540,1813
|
|
20240522,104600,1375461450,5570,5550,5580,5550,676
|
|
20240522,104500,1371700590,5550,5540,5550,5520,2131
|
|
20240522,104400,1359898800,5540,5570,5580,5540,1147
|
|
20240522,104300,1353512730,5540,5560,5580,5530,3484
|
|
20240522,104200,1334222200,5540,5580,5580,5540,5837
|
|
20240522,104100,1301776370,5570,5530,5590,5530,1805
|
|
20240522,104000,1291722110,5530,5550,5580,5530,2177
|
|
20240522,103900,1279647450,5530,5580,5630,5530,5660
|
|
20240522,103800,1248189950,5570,5600,5600,5570,6509
|
|
20240522,103700,1211885030,5590,5640,5660,5590,6769
|
|
20240522,103600,1173736400,5620,5640,5660,5600,10885
|
|
20240522,103500,1112454440,5640,5590,5660,5590,9162
|
|
20240522,103400,1060831550,5620,5680,5720,5550,30849
|
|
20240522,103300,886336210,5660,5580,5730,5570,56725
|
|
20240522,103200,566144080,5580,5570,5590,5550,5951
|
|
20240522,103100,532953430,5570,5550,5580,5540,2905
|
|
20240522,103000,516800570,5550,5550,5550,5540,852
|
|
20240522,102900,512075720,5560,5570,5570,5520,6827
|
|
20240522,102800,474155360,5570,5540,5580,5520,13626
|
|
20240522,102700,398564480,5520,5520,5550,5520,5325
|
|
20240522,102600,369052950,5520,5490,5560,5490,18257
|
|
20240522,102500,268195360,5490,5490,5490,5480,2042
|
|
20240522,102400,256993530,5490,5480,5510,5460,6695
|
|
20240522,102300,220268230,5470,5480,5490,5470,3333
|
|
20240522,102200,202002490,5480,5450,5480,5450,288
|
|
20240522,102100,200424730,5450,5430,5500,5430,10114
|
|
20240522,102000,145179810,5430,5420,5430,5420,1463
|
|
20240522,101900,137249650,5420,5410,5420,5410,270
|
|
20240522,101800,135787750,5420,5420,5420,5420,0
|
|
20240522,101700,135787750,5420,5420,5420,5420,203
|
|
20240522,101600,134687490,5420,5420,5420,5420,1130
|
|
20240522,101500,128562890,5420,5420,5420,5420,789
|
|
20240522,101400,124286510,5420,5420,5420,5420,20
|
|
20240522,101300,124178110,5420,5420,5420,5420,0
|
|
20240522,101200,124178110,5420,5420,5420,5420,0
|
|
20240522,101100,124178110,5420,5420,5420,5420,0
|
|
20240522,101000,124178110,5420,5420,5420,5420,100
|
|
20240522,100900,123636110,5420,5420,5420,5420,0
|
|
20240522,100800,123636110,5420,5420,5420,5420,0
|
|
20240522,100700,123636110,5420,5420,5420,5420,0
|
|
20240522,100600,123636110,5420,5420,5420,5420,0
|
|
20240522,100500,123636110,5420,5420,5420,5420,0
|
|
20240522,100400,123636110,5420,5420,5420,5420,0
|
|
20240522,100300,123636110,5420,5420,5420,5420,0
|
|
20240522,100200,123636110,5420,5420,5420,5420,0
|
|
20240522,100100,123636110,5420,5420,5420,5420,19
|
|
20240522,100000,123533130,5420,5420,5420,5420,20
|
|
20240522,095900,123424730,5420,5410,5420,5390,440
|
|
20240522,095800,121047970,5410,5420,5420,5410,19
|
|
20240522,095700,120945150,5420,5420,5420,5420,7
|
|
20240522,095600,120907210,5410,5410,5410,5410,40
|
|
20240522,095500,120690810,5420,5420,5420,5420,0
|
|
20240522,095400,120690810,5420,5410,5420,5410,122
|
|
20240522,095300,120029760,5430,5430,5430,5430,1
|
|
20240522,095200,120024330,5400,5400,5400,5400,0
|
|
20240522,095100,120024330,5400,5410,5410,5400,170
|
|
20240522,095000,119106000,5420,5420,5420,5420,10
|
|
20240522,094900,119051800,5430,5410,5430,5410,19
|
|
20240522,094800,118948950,5400,5400,5400,5400,22
|
|
20240522,094700,118830150,5410,5410,5410,5410,20
|
|
20240522,094600,118721950,5410,5410,5410,5410,70
|
|
20240522,094500,118343250,5410,5380,5410,5380,9
|
|
20240522,094400,118294800,5380,5380,5380,5380,20
|
|
20240522,094300,118187200,5380,5400,5410,5380,7889
|
|
20240522,094200,75615030,5400,5410,5410,5400,878
|
|
20240522,094100,70865150,5430,5420,5430,5420,64
|
|
20240522,094000,70518130,5420,5410,5420,5410,184
|
|
20240522,093900,69521630,5410,5410,5410,5410,5
|
|
20240522,093800,69494580,5410,5410,5410,5410,1
|
|
20240522,093700,69489170,5420,5420,5430,5420,911
|
|
20240522,093600,64551530,5420,5430,5430,5420,77
|
|
20240522,093500,64133660,5430,5430,5430,5430,30
|
|
20240522,093400,63970760,5430,5430,5430,5430,6
|
|
20240522,093300,63938180,5430,5430,5430,5430,88
|
|
20240522,093200,63460340,5430,5430,5430,5430,0
|
|
20240522,093100,63460340,5430,5430,5430,5430,1
|
|
20240522,093000,63454910,5430,5440,5440,5430,715
|
|
20240522,092900,59570620,5440,5430,5440,5430,394
|
|
20240522,092800,57431190,5430,5430,5430,5430,70
|
|
20240522,092700,57051090,5410,5420,5420,5410,248
|
|
20240522,092600,55707700,5430,5410,5430,5410,662
|
|
20240522,092500,52118260,5410,5420,5420,5410,8
|
|
20240522,092400,52074950,5420,5440,5440,5420,83
|
|
20240522,092300,51624260,5430,5430,5430,5420,1350
|
|
20240522,092200,44302040,5430,5420,5430,5420,394
|
|
20240522,092100,42166400,5420,5400,5420,5400,167
|
|
20240522,092000,41262920,5400,5410,5410,5400,94
|
|
20240522,091900,40754390,5400,5380,5400,5380,2592
|
|
20240522,091800,26780780,5370,5380,5380,5370,2
|
|
20240522,091700,26770030,5380,5380,5380,5380,10
|
|
20240522,091600,26716230,5360,5380,5380,5360,471
|
|
20240522,091500,24190130,5380,5380,5380,5380,0
|
|
20240522,091400,24190130,5380,5380,5380,5380,0
|
|
20240522,091300,24190130,5380,5360,5380,5360,27
|
|
20240522,091200,24045010,5380,5380,5380,5380,0
|
|
20240522,091100,24045010,5380,5380,5380,5380,100
|
|
20240522,091000,23507010,5380,5380,5380,5380,0
|
|
20240522,090900,23507010,5380,5360,5380,5360,250
|
|
20240522,090800,22165010,5380,5380,5380,5380,10
|
|
20240522,090700,22111210,5360,5360,5360,5360,431
|
|
20240522,090600,19801050,5390,5390,5390,5390,300
|
|
20240522,090500,18184050,5390,5390,5390,5360,685
|
|
20240522,090400,14505330,5390,5390,5390,5390,185
|
|
20240522,090300,13508180,5380,5370,5400,5370,528
|
|
20240522,090200,10672520,5400,5400,5400,5400,2
|
|
20240522,090100,10661720,5410,5390,5410,5390,19
|
|
20240522,090000,10559260,5390,5360,5390,5360,1940
|