623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,192000,1386698510,5650,5650,5650,5650,4740
|
|
20240523,191900,1386698510,5650,5650,5650,5650,0
|
|
20240523,191800,1386698510,5650,5650,5650,5650,0
|
|
20240523,191700,1386698510,5650,5650,5650,5650,0
|
|
20240523,191600,1386698510,5650,5650,5650,5650,0
|
|
20240523,191500,1386698510,5650,5650,5650,5650,0
|
|
20240523,191400,1386698510,5650,5650,5650,5650,0
|
|
20240523,191300,1386698510,5650,5650,5650,5650,0
|
|
20240523,191200,1386698510,5650,5650,5650,5650,0
|
|
20240523,191100,1386698510,5650,5650,5650,5650,0
|
|
20240523,191000,1386698510,5650,5650,5650,5650,0
|
|
20240523,190900,1386698510,5650,5650,5650,5650,0
|
|
20240523,190800,1386698510,5650,5650,5650,5650,0
|
|
20240523,190700,1386698510,5650,5650,5650,5650,0
|
|
20240523,190600,1386698510,5650,5650,5650,5650,0
|
|
20240523,190500,1386698510,5650,5650,5650,5650,0
|
|
20240523,190400,1386698510,5650,5650,5650,5650,0
|
|
20240523,190300,1386698510,5650,5650,5650,5650,0
|
|
20240523,190200,1386698510,5650,5650,5650,5650,0
|
|
20240523,190100,1386698510,5650,5650,5650,5650,0
|
|
20240523,190000,1386698510,5650,5650,5650,5650,0
|
|
20240523,185900,1386698510,5650,5650,5650,5650,0
|
|
20240523,185800,1386698510,5650,5650,5650,5650,0
|
|
20240523,185700,1386698510,5650,5650,5650,5650,0
|
|
20240523,185600,1386698510,5650,5650,5650,5650,0
|
|
20240523,185500,1386698510,5650,5650,5650,5650,0
|
|
20240523,185400,1386698510,5650,5650,5650,5650,0
|
|
20240523,185300,1386698510,5650,5650,5650,5650,0
|
|
20240523,185200,1386698510,5650,5650,5650,5650,0
|
|
20240523,185100,1386698510,5650,5650,5650,5650,0
|
|
20240523,185000,1386698510,5650,5650,5650,5650,4740
|
|
20240523,184900,1386698510,5650,5650,5650,5650,0
|
|
20240523,184800,1386698510,5650,5650,5650,5650,0
|
|
20240523,184700,1386698510,5650,5650,5650,5650,0
|
|
20240523,184600,1386698510,5650,5650,5650,5650,0
|
|
20240523,184500,1386698510,5650,5650,5650,5650,0
|
|
20240523,184400,1386698510,5650,5650,5650,5650,0
|
|
20240523,184300,1386698510,5650,5650,5650,5650,0
|
|
20240523,184200,1386698510,5650,5650,5650,5650,0
|
|
20240523,184100,1386698510,5650,5650,5650,5650,0
|
|
20240523,184000,1386698510,5650,5650,5650,5650,0
|
|
20240523,183900,1386698510,5650,5650,5650,5650,0
|
|
20240523,183800,1386698510,5650,5650,5650,5650,0
|
|
20240523,183700,1386698510,5650,5650,5650,5650,0
|
|
20240523,183600,1386698510,5650,5650,5650,5650,0
|
|
20240523,183500,1386698510,5650,5650,5650,5650,0
|
|
20240523,183400,1386698510,5650,5650,5650,5650,0
|
|
20240523,183300,1386698510,5650,5650,5650,5650,0
|
|
20240523,183200,1386698510,5650,5650,5650,5650,0
|
|
20240523,183100,1386698510,5650,5650,5650,5650,0
|
|
20240523,183000,1386698510,5650,5650,5650,5650,0
|
|
20240523,182900,1386698510,5650,5650,5650,5650,0
|
|
20240523,182800,1386698510,5650,5650,5650,5650,0
|
|
20240523,182700,1386698510,5650,5650,5650,5650,0
|
|
20240523,182600,1386698510,5650,5650,5650,5650,0
|
|
20240523,182500,1386698510,5650,5650,5650,5650,0
|
|
20240523,182400,1386698510,5650,5650,5650,5650,0
|
|
20240523,182300,1386698510,5650,5650,5650,5650,0
|
|
20240523,182200,1386698510,5650,5650,5650,5650,0
|
|
20240523,182100,1386698510,5650,5650,5650,5650,0
|
|
20240523,182000,1386698510,5650,5650,5650,5650,4740
|
|
20240523,181900,1386698510,5650,5650,5650,5650,0
|
|
20240523,181800,1386698510,5650,5650,5650,5650,0
|
|
20240523,181700,1386698510,5650,5650,5650,5650,0
|
|
20240523,181600,1386698510,5650,5650,5650,5650,0
|
|
20240523,181500,1386698510,5650,5650,5650,5650,0
|
|
20240523,181400,1386698510,5650,5650,5650,5650,0
|
|
20240523,181300,1386698510,5650,5650,5650,5650,0
|
|
20240523,181200,1386698510,5650,5650,5650,5650,0
|
|
20240523,181100,1386698510,5650,5650,5650,5650,0
|
|
20240523,181000,1386698510,5650,5650,5650,5650,0
|
|
20240523,180900,1386698510,5650,5650,5650,5650,0
|
|
20240523,180800,1386698510,5650,5650,5650,5650,0
|
|
20240523,180700,1386698510,5650,5650,5650,5650,0
|
|
20240523,180600,1386698510,5650,5650,5650,5650,0
|
|
20240523,180500,1386698510,5650,5650,5650,5650,0
|
|
20240523,180400,1386698510,5650,5650,5650,5650,0
|
|
20240523,180300,1386698510,5650,5650,5650,5650,0
|
|
20240523,180200,1386698510,5650,5650,5650,5650,0
|
|
20240523,180100,1386698510,5650,5650,5650,5650,0
|
|
20240523,180000,1386698510,5650,5650,5650,5650,0
|
|
20240523,175900,1386698510,5650,5650,5650,5650,0
|
|
20240523,175800,1386698510,5650,5650,5650,5650,0
|
|
20240523,175700,1386698510,5650,5650,5650,5650,0
|
|
20240523,175600,1386698510,5650,5650,5650,5650,0
|
|
20240523,175500,1386698510,5650,5650,5650,5650,0
|
|
20240523,175400,1386698510,5650,5650,5650,5650,0
|
|
20240523,175300,1386698510,5650,5650,5650,5650,0
|
|
20240523,175200,1386698510,5650,5650,5650,5650,0
|
|
20240523,175100,1386698510,5650,5650,5650,5650,0
|
|
20240523,175000,1386698510,5650,5650,5650,5650,4740
|
|
20240523,174900,1386698510,5650,5650,5650,5650,0
|
|
20240523,174800,1386698510,5650,5650,5650,5650,0
|
|
20240523,174700,1386698510,5650,5650,5650,5650,0
|
|
20240523,174600,1386698510,5650,5650,5650,5650,0
|
|
20240523,174500,1386698510,5650,5650,5650,5650,0
|
|
20240523,174400,1386698510,5650,5650,5650,5650,0
|
|
20240523,174300,1386698510,5650,5650,5650,5650,0
|
|
20240523,174200,1386698510,5650,5650,5650,5650,0
|
|
20240523,174100,1386698510,5650,5650,5650,5650,0
|
|
20240523,174000,1386698510,5650,5650,5650,5650,0
|
|
20240523,173900,1386698510,5650,5650,5650,5650,0
|
|
20240523,173800,1386698510,5650,5650,5650,5650,0
|
|
20240523,173700,1386698510,5650,5650,5650,5650,0
|
|
20240523,173600,1386698510,5650,5650,5650,5650,0
|
|
20240523,173500,1386698510,5650,5650,5650,5650,0
|
|
20240523,173400,1386698510,5650,5650,5650,5650,0
|
|
20240523,173300,1386698510,5650,5650,5650,5650,0
|
|
20240523,173200,1386698510,5650,5650,5650,5650,0
|
|
20240523,173100,1386698510,5650,5650,5650,5650,0
|
|
20240523,173000,1386698510,5650,5650,5650,5650,0
|
|
20240523,172900,1386698510,5650,5650,5650,5650,0
|
|
20240523,172800,1386698510,5650,5650,5650,5650,0
|
|
20240523,172700,1386698510,5650,5650,5650,5650,0
|
|
20240523,172600,1386698510,5650,5650,5650,5650,0
|
|
20240523,172500,1386698510,5650,5650,5650,5650,0
|
|
20240523,172400,1386698510,5650,5650,5650,5650,0
|
|
20240523,172300,1386698510,5650,5650,5650,5650,0
|
|
20240523,172200,1386698510,5650,5650,5650,5650,0
|
|
20240523,172100,1386698510,5650,5650,5650,5650,0
|
|
20240523,172000,1386698510,5650,5650,5650,5650,4740
|
|
20240523,171900,1386698510,5650,5650,5650,5650,0
|
|
20240523,171800,1386698510,5650,5650,5650,5650,0
|
|
20240523,171700,1386698510,5650,5650,5650,5650,0
|
|
20240523,171600,1386698510,5650,5650,5650,5650,0
|
|
20240523,171500,1386698510,5650,5650,5650,5650,0
|
|
20240523,171400,1386698510,5650,5650,5650,5650,0
|
|
20240523,171300,1386698510,5650,5650,5650,5650,0
|
|
20240523,171200,1386698510,5650,5650,5650,5650,0
|
|
20240523,171100,1386698510,5650,5650,5650,5650,0
|
|
20240523,171000,1386698510,5650,5650,5650,5650,0
|
|
20240523,170900,1386698510,5650,5650,5650,5650,0
|
|
20240523,170800,1386698510,5650,5650,5650,5650,0
|
|
20240523,170700,1386698510,5650,5650,5650,5650,0
|
|
20240523,170600,1386698510,5650,5650,5650,5650,0
|
|
20240523,170500,1386698510,5650,5650,5650,5650,0
|
|
20240523,170400,1386698510,5650,5650,5650,5650,0
|
|
20240523,170300,1386698510,5650,5650,5650,5650,0
|
|
20240523,170200,1386698510,5650,5650,5650,5650,0
|
|
20240523,170100,1386698510,5650,5650,5650,5650,0
|
|
20240523,170000,1386698510,5650,5650,5650,5650,0
|
|
20240523,165900,1386698510,5650,5650,5650,5650,0
|
|
20240523,165800,1386698510,5650,5650,5650,5650,0
|
|
20240523,165700,1386698510,5650,5650,5650,5650,0
|
|
20240523,165600,1386698510,5650,5650,5650,5650,0
|
|
20240523,165500,1386698510,5650,5650,5650,5650,0
|
|
20240523,165400,1386698510,5650,5650,5650,5650,0
|
|
20240523,165300,1386698510,5650,5650,5650,5650,0
|
|
20240523,165200,1386698510,5650,5650,5650,5650,0
|
|
20240523,165100,1386698510,5650,5650,5650,5650,0
|
|
20240523,165000,1386698510,5650,5650,5650,5650,4740
|
|
20240523,164900,1386698510,5650,5650,5650,5650,0
|
|
20240523,164800,1386698510,5650,5650,5650,5650,0
|
|
20240523,164700,1386698510,5650,5650,5650,5650,0
|
|
20240523,164600,1386698510,5650,5650,5650,5650,0
|
|
20240523,164500,1386698510,5650,5650,5650,5650,0
|
|
20240523,164400,1386698510,5650,5650,5650,5650,0
|
|
20240523,164300,1386698510,5650,5650,5650,5650,0
|
|
20240523,164200,1386698510,5650,5650,5650,5650,0
|
|
20240523,164100,1386698510,5650,5650,5650,5650,0
|
|
20240523,164000,1386698510,5650,5650,5650,5650,0
|
|
20240523,163900,1386698510,5650,5650,5650,5650,0
|
|
20240523,163800,1386698510,5650,5650,5650,5650,0
|
|
20240523,163700,1386698510,5650,5650,5650,5650,0
|
|
20240523,163600,1386698510,5650,5650,5650,5650,0
|
|
20240523,163500,1386698510,5650,5650,5650,5650,0
|
|
20240523,163400,1386698510,5650,5650,5650,5650,0
|
|
20240523,163300,1386698510,5650,5650,5650,5650,0
|
|
20240523,163200,1386698510,5650,5650,5650,5650,0
|
|
20240523,163100,1386698510,5650,5650,5650,5650,0
|
|
20240523,163000,1386698510,5650,5650,5650,5650,0
|
|
20240523,162900,1386698510,5650,5650,5650,5650,0
|
|
20240523,162800,1386698510,5650,5650,5650,5650,0
|
|
20240523,162700,1386698510,5650,5650,5650,5650,0
|
|
20240523,162600,1386698510,5650,5650,5650,5650,0
|
|
20240523,162500,1386698510,5650,5650,5650,5650,0
|
|
20240523,162400,1386698510,5650,5650,5650,5650,0
|
|
20240523,162300,1386698510,5650,5650,5650,5650,0
|
|
20240523,162200,1386698510,5650,5650,5650,5650,0
|
|
20240523,162100,1386698510,5650,5650,5650,5650,0
|
|
20240523,162000,1386698510,5650,5650,5650,5650,4740
|
|
20240523,161900,1386698510,5650,5650,5650,5650,0
|
|
20240523,161800,1386698510,5650,5650,5650,5650,0
|
|
20240523,161700,1386698510,5650,5650,5650,5650,0
|
|
20240523,161600,1386698510,5650,5650,5650,5650,0
|
|
20240523,161500,1386698510,5650,5650,5650,5650,0
|
|
20240523,161400,1386698510,5650,5650,5650,5650,0
|
|
20240523,161300,1386698510,5650,5650,5650,5650,0
|
|
20240523,161200,1386698510,5650,5650,5650,5650,0
|
|
20240523,161100,1386698510,5650,5650,5650,5650,0
|
|
20240523,161000,1386698510,5650,5650,5650,5650,0
|
|
20240523,160900,1386698510,5650,5650,5650,5650,0
|
|
20240523,160800,1386698510,5650,5650,5650,5650,0
|
|
20240523,160700,1386698510,5650,5650,5650,5650,0
|
|
20240523,160600,1386698510,5650,5650,5650,5650,0
|
|
20240523,160500,1386698510,5650,5650,5650,5650,0
|
|
20240523,160400,1386698510,5650,5650,5650,5650,0
|
|
20240523,160300,1386698510,5650,5650,5650,5650,0
|
|
20240523,160200,1386698510,5650,5650,5650,5650,0
|
|
20240523,160100,1386698510,5650,5650,5650,5650,0
|
|
20240523,160000,1386698510,5650,5650,5650,5650,0
|
|
20240523,155900,1386698510,5650,5650,5650,5650,0
|
|
20240523,155800,1386698510,5650,5650,5650,5650,0
|
|
20240523,155700,1386698510,5650,5650,5650,5650,0
|
|
20240523,155600,1386698510,5650,5650,5650,5650,0
|
|
20240523,155500,1386698510,5650,5650,5650,5650,0
|
|
20240523,155400,1386698510,5650,5650,5650,5650,0
|
|
20240523,155300,1386698510,5650,5650,5650,5650,0
|
|
20240523,155200,1386698510,5650,5650,5650,5650,0
|
|
20240523,155100,1386698510,5650,5650,5650,5650,0
|
|
20240523,155000,1386698510,5650,5650,5650,5650,4740
|
|
20240523,154900,1386698510,5650,5650,5650,5650,0
|
|
20240523,154800,1386698510,5650,5650,5650,5650,0
|
|
20240523,154700,1386698510,5650,5650,5650,5650,0
|
|
20240523,154600,1386698510,5650,5650,5650,5650,0
|
|
20240523,154500,1386698510,5650,5650,5650,5650,0
|
|
20240523,154400,1386698510,5650,5650,5650,5650,0
|
|
20240523,154300,1386698510,5650,5650,5650,5650,0
|
|
20240523,154200,1386698510,5650,5650,5650,5650,0
|
|
20240523,154100,1386698510,5650,5650,5650,5650,0
|
|
20240523,154000,1386698510,5650,5650,5650,5650,0
|
|
20240523,153900,1386698510,5650,5650,5650,5650,0
|
|
20240523,153800,1386698510,5650,5650,5650,5650,0
|
|
20240523,153700,1386698510,5650,5650,5650,5650,0
|
|
20240523,153600,1386698510,5650,5650,5650,5650,0
|
|
20240523,153500,1386698510,5650,5650,5650,5650,0
|
|
20240523,153400,1386698510,5650,5650,5650,5650,0
|
|
20240523,153300,1386698510,5650,5650,5650,5650,0
|
|
20240523,153200,1386698510,5650,5650,5650,5650,0
|
|
20240523,153100,1386698510,5650,5650,5650,5650,0
|
|
20240523,153000,1386698510,5650,5650,5650,5650,4740
|
|
20240523,152900,1359917510,5670,5670,5670,5670,0
|
|
20240523,152800,1359917510,5670,5670,5670,5670,0
|
|
20240523,152700,1359917510,5670,5670,5670,5670,0
|
|
20240523,152600,1359917510,5670,5670,5670,5670,0
|
|
20240523,152500,1359917510,5670,5670,5670,5670,0
|
|
20240523,152400,1359917510,5670,5670,5670,5670,0
|
|
20240523,152300,1359917510,5670,5670,5670,5670,0
|
|
20240523,152200,1359917510,5670,5670,5670,5670,0
|
|
20240523,152100,1359917510,5670,5670,5670,5670,0
|
|
20240523,152000,1359917510,5670,5670,5670,5670,0
|
|
20240523,151900,1359917510,5670,5660,5670,5650,5301
|
|
20240523,151800,1329900500,5660,5650,5660,5650,919
|
|
20240523,151700,1324705770,5660,5650,5660,5650,2775
|
|
20240523,151600,1309012820,5650,5640,5650,5640,5371
|
|
20240523,151500,1278674060,5640,5630,5640,5620,202
|
|
20240523,151400,1277538460,5640,5630,5640,5630,3030
|
|
20240523,151300,1260452480,5640,5640,5640,5640,0
|
|
20240523,151200,1260452480,5640,5640,5640,5630,212
|
|
20240523,151100,1259258620,5630,5630,5640,5630,260
|
|
20240523,151000,1257794810,5630,5630,5630,5630,0
|
|
20240523,150900,1257794810,5630,5630,5630,5630,0
|
|
20240523,150800,1257794810,5630,5630,5630,5630,867
|
|
20240523,150700,1252913600,5630,5630,5640,5630,139
|
|
20240523,150600,1252130860,5640,5630,5640,5630,54
|
|
20240523,150500,1251826830,5630,5630,5630,5630,1
|
|
20240523,150400,1251821200,5640,5610,5640,5610,2856
|
|
20240523,150300,1235771970,5610,5620,5620,5610,67
|
|
20240523,150200,1235396080,5620,5620,5620,5620,0
|
|
20240523,150100,1235396080,5620,5620,5620,5620,58
|
|
20240523,150000,1235070120,5620,5610,5620,5610,2298
|
|
20240523,145900,1222170870,5610,5610,5610,5610,1150
|
|
20240523,145800,1215719370,5620,5620,5620,5620,1
|
|
20240523,145700,1215713750,5600,5600,5600,5600,0
|
|
20240523,145600,1215713750,5600,5610,5620,5600,600
|
|
20240523,145500,1212348040,5610,5610,5610,5610,1250
|
|
20240523,145400,1205335540,5620,5620,5620,5620,0
|
|
20240523,145300,1205335540,5620,5620,5620,5620,10
|
|
20240523,145200,1205279340,5610,5610,5610,5610,200
|
|
20240523,145100,1204157340,5610,5610,5610,5610,0
|
|
20240523,145000,1204157340,5610,5610,5610,5600,244
|
|
20240523,144900,1202790790,5610,5610,5610,5610,0
|
|
20240523,144800,1202790790,5610,5610,5610,5610,475
|
|
20240523,144700,1200126040,5610,5610,5610,5610,60
|
|
20240523,144600,1199789440,5620,5610,5620,5610,629
|
|
20240523,144500,1196260650,5610,5610,5610,5610,0
|
|
20240523,144400,1196260650,5610,5620,5620,5610,500
|
|
20240523,144300,1193454290,5620,5620,5620,5620,0
|
|
20240523,144200,1193454290,5620,5610,5620,5610,539
|
|
20240523,144100,1190425360,5620,5620,5620,5620,104
|
|
20240523,144000,1189840880,5620,5620,5620,5620,57
|
|
20240523,143900,1189520540,5610,5600,5610,5600,47
|
|
20240523,143800,1189257070,5600,5600,5600,5600,1
|
|
20240523,143700,1189251470,5610,5610,5610,5610,7
|
|
20240523,143600,1189212200,5610,5600,5610,5600,301
|
|
20240523,143500,1187523600,5590,5600,5600,5590,104
|
|
20240523,143400,1186942230,5590,5590,5590,5590,363
|
|
20240523,143300,1184913060,5600,5600,5600,5600,9
|
|
20240523,143200,1184862660,5600,5600,5600,5600,11
|
|
20240523,143100,1184801060,5610,5610,5610,5610,1
|
|
20240523,143000,1184795450,5600,5600,5600,5600,0
|
|
20240523,142900,1184795450,5600,5600,5600,5600,43
|
|
20240523,142800,1184554650,5600,5600,5600,5600,113
|
|
20240523,142700,1183921850,5590,5590,5590,5590,0
|
|
20240523,142600,1183921850,5590,5610,5610,5590,3286
|
|
20240523,142500,1165545910,5610,5630,5630,5610,304
|
|
20240523,142400,1163840350,5630,5630,5630,5630,3
|
|
20240523,142300,1163823460,5630,5630,5630,5630,0
|
|
20240523,142200,1163823460,5630,5630,5630,5630,0
|
|
20240523,142100,1163823460,5630,5630,5630,5630,0
|
|
20240523,142000,1163823460,5630,5620,5630,5620,198
|
|
20240523,141900,1162709080,5620,5620,5620,5620,0
|
|
20240523,141800,1162709080,5620,5610,5620,5610,464
|
|
20240523,141700,1160103900,5610,5610,5610,5610,1
|
|
20240523,141600,1160098290,5610,5610,5610,5610,240
|
|
20240523,141500,1158751890,5590,5600,5600,5590,442
|
|
20240523,141400,1156278970,5600,5600,5600,5600,1055
|
|
20240523,141300,1150370970,5600,5600,5600,5600,909
|
|
20240523,141200,1145280570,5600,5630,5630,5600,1500
|
|
20240523,141100,1136855820,5640,5640,5640,5640,474
|
|
20240523,141000,1134182460,5630,5640,5640,5630,56
|
|
20240523,140900,1133867140,5640,5640,5640,5630,239
|
|
20240523,140800,1132519490,5640,5620,5640,5620,135
|
|
20240523,140700,1131759420,5630,5630,5630,5630,80
|
|
20240523,140600,1131309020,5620,5620,5620,5620,38
|
|
20240523,140500,1131095460,5610,5610,5610,5610,91
|
|
20240523,140400,1130584950,5610,5620,5620,5610,109
|
|
20240523,140300,1129973370,5610,5620,5620,5610,443
|
|
20240523,140200,1127484940,5620,5620,5620,5620,50
|
|
20240523,140100,1127203940,5620,5620,5620,5620,1
|
|
20240523,140000,1127198320,5600,5600,5600,5600,300
|
|
20240523,135900,1125518320,5600,5620,5620,5600,2101
|
|
20240523,135800,1113724810,5630,5650,5650,5630,23
|
|
20240523,135700,1113595290,5620,5620,5650,5620,510
|
|
20240523,135600,1110725410,5650,5650,5650,5650,1
|
|
20240523,135500,1110719760,5620,5640,5650,5620,2012
|
|
20240523,135400,1099372310,5640,5640,5640,5640,107
|
|
20240523,135300,1098768830,5640,5620,5640,5620,2
|
|
20240523,135200,1098757570,5620,5620,5620,5620,317
|
|
20240523,135100,1096976030,5620,5620,5620,5620,200
|
|
20240523,135000,1095852030,5620,5620,5620,5620,204
|
|
20240523,134900,1094705550,5630,5630,5630,5630,1846
|
|
20240523,134800,1084312570,5640,5640,5640,5640,0
|
|
20240523,134700,1084312570,5640,5640,5640,5630,1020
|
|
20240523,134600,1078563270,5640,5640,5640,5640,1
|
|
20240523,134500,1078557630,5660,5630,5660,5630,1011
|
|
20240523,134400,1072865670,5640,5640,5640,5640,325
|
|
20240523,134300,1071032670,5670,5670,5670,5670,100
|
|
20240523,134200,1070465670,5640,5670,5670,5640,1732
|
|
20240523,134100,1060654630,5670,5650,5670,5650,256
|
|
20240523,134000,1059207780,5660,5660,5660,5660,12
|
|
20240523,133900,1059139860,5660,5660,5660,5660,605
|
|
20240523,133800,1055715560,5660,5680,5680,5660,437
|
|
20240523,133700,1053239600,5680,5670,5680,5670,1507
|
|
20240523,133600,1044684350,5670,5660,5670,5650,1884
|
|
20240523,133500,1034017810,5670,5670,5670,5670,115
|
|
20240523,133400,1033365760,5680,5660,5680,5660,2336
|
|
20240523,133300,1020103130,5660,5670,5670,5650,108
|
|
20240523,133200,1019492310,5680,5660,5680,5640,7499
|
|
20240523,133100,977087240,5660,5650,5660,5650,86
|
|
20240523,133000,976601240,5650,5650,5650,5640,2347
|
|
20240523,132900,963344250,5650,5670,5670,5650,1442
|
|
20240523,132800,955181320,5670,5660,5670,5660,2846
|
|
20240523,132700,939061430,5660,5640,5670,5640,4201
|
|
20240523,132600,915320930,5640,5640,5640,5630,2321
|
|
20240523,132500,902230820,5640,5630,5640,5630,1435
|
|
20240523,132400,894138220,5630,5630,5630,5630,80
|
|
20240523,132300,893687820,5630,5630,5630,5630,231
|
|
20240523,132200,892387290,5630,5640,5640,5630,1381
|
|
20240523,132100,884612250,5630,5640,5640,5620,402
|
|
20240523,132000,882347000,5640,5600,5640,5600,15184
|
|
20240523,131900,797013780,5590,5590,5590,5590,100
|
|
20240523,131800,796454780,5580,5580,5580,5580,0
|
|
20240523,131700,796454780,5580,5580,5580,5580,0
|
|
20240523,131600,796454780,5580,5590,5590,5580,639
|
|
20240523,131500,792888160,5590,5590,5590,5590,100
|
|
20240523,131400,792329160,5590,5590,5590,5590,3
|
|
20240523,131300,792312390,5590,5590,5590,5590,20
|
|
20240523,131200,792200590,5590,5590,5590,5590,100
|
|
20240523,131100,791641590,5600,5610,5610,5600,1251
|
|
20240523,131000,784625380,5600,5600,5600,5600,741
|
|
20240523,130900,780475780,5610,5600,5610,5600,192
|
|
20240523,130800,779399340,5600,5610,5610,5600,168
|
|
20240523,130700,778457360,5600,5610,5610,5600,410
|
|
20240523,130600,776159350,5600,5600,5600,5600,15
|
|
20240523,130500,776075350,5610,5600,5610,5600,1601
|
|
20240523,130400,767094730,5600,5600,5600,5600,415
|
|
20240523,130300,764770730,5600,5600,5610,5600,102
|
|
20240523,130200,764199480,5610,5590,5610,5590,986
|
|
20240523,130100,758679510,5590,5570,5590,5570,361
|
|
20240523,130000,756664330,5560,5560,5560,5560,0
|
|
20240523,125900,756664330,5560,5560,5560,5560,100
|
|
20240523,125800,756108330,5550,5550,5550,5550,220
|
|
20240523,125700,754887330,5550,5550,5550,5550,0
|
|
20240523,125600,754887330,5550,5550,5550,5550,0
|
|
20240523,125500,754887330,5550,5550,5550,5550,0
|
|
20240523,125400,754887330,5550,5550,5550,5550,0
|
|
20240523,125300,754887330,5550,5590,5590,5550,2167
|
|
20240523,125200,742846460,5580,5580,5580,5580,0
|
|
20240523,125100,742846460,5580,5580,5580,5580,0
|
|
20240523,125000,742846460,5580,5580,5580,5580,0
|
|
20240523,124900,742846460,5580,5580,5580,5580,0
|
|
20240523,124800,742846460,5580,5580,5580,5580,0
|
|
20240523,124700,742846460,5580,5580,5580,5580,482
|
|
20240523,124600,740156900,5590,5590,5590,5590,0
|
|
20240523,124500,740156900,5590,5590,5590,5590,0
|
|
20240523,124400,740156900,5590,5590,5590,5590,2
|
|
20240523,124300,740145720,5590,5590,5590,5590,2
|
|
20240523,124200,740134540,5590,5590,5590,5590,12
|
|
20240523,124100,740067460,5600,5600,5600,5590,119
|
|
20240523,124000,739401160,5600,5600,5600,5600,819
|
|
20240523,123900,734814760,5600,5590,5600,5590,3
|
|
20240523,123800,734797980,5580,5580,5580,5580,52
|
|
20240523,123700,734507820,5580,5580,5580,5580,8
|
|
20240523,123600,734463180,5580,5580,5580,5580,6
|
|
20240523,123500,734429700,5580,5580,5580,5580,0
|
|
20240523,123400,734429700,5580,5580,5580,5580,11
|
|
20240523,123300,734368320,5580,5580,5580,5580,120
|
|
20240523,123200,733698720,5570,5570,5570,5570,0
|
|
20240523,123100,733698720,5570,5570,5570,5570,0
|
|
20240523,123000,733698720,5570,5570,5570,5570,0
|
|
20240523,122900,733698720,5570,5570,5570,5570,50
|
|
20240523,122800,733420220,5570,5570,5570,5570,86
|
|
20240523,122700,732941200,5600,5580,5600,5580,7
|
|
20240523,122600,732902120,5580,5580,5580,5580,1
|
|
20240523,122500,732896540,5570,5570,5570,5570,514
|
|
20240523,122400,730033560,5570,5570,5570,5570,0
|
|
20240523,122300,730033560,5570,5570,5570,5570,196
|
|
20240523,122200,728941840,5570,5570,5570,5570,0
|
|
20240523,122100,728941840,5570,5570,5570,5570,380
|
|
20240523,122000,726825240,5570,5580,5580,5570,27
|
|
20240523,121900,726674840,5580,5580,5580,5580,0
|
|
20240523,121800,726674840,5580,5590,5600,5580,706
|
|
20240523,121700,722734830,5580,5580,5580,5580,114
|
|
20240523,121600,722098710,5550,5560,5560,5550,270
|
|
20240523,121500,720600160,5550,5550,5550,5550,0
|
|
20240523,121400,720600160,5550,5590,5590,5550,2790
|
|
20240523,121300,705081590,5600,5600,5600,5600,0
|
|
20240523,121200,705081590,5600,5610,5610,5600,301
|
|
20240523,121100,703392990,5610,5610,5610,5610,100
|
|
20240523,121000,702831990,5610,5610,5610,5610,374
|
|
20240523,120900,700733850,5610,5590,5610,5590,409
|
|
20240523,120800,698439460,5610,5620,5620,5610,2080
|
|
20240523,120700,686767300,5610,5590,5610,5590,1425
|
|
20240523,120600,678777820,5580,5580,5580,5580,35
|
|
20240523,120500,678582520,5580,5580,5580,5580,0
|
|
20240523,120400,678582520,5580,5580,5580,5580,0
|
|
20240523,120300,678582520,5580,5580,5580,5580,144
|
|
20240523,120200,677779000,5580,5580,5580,5580,0
|
|
20240523,120100,677779000,5580,5580,5580,5580,1
|
|
20240523,120000,677773420,5570,5570,5570,5570,40
|
|
20240523,115900,677550620,5570,5560,5570,5560,185
|
|
20240523,115800,676521200,5570,5570,5570,5570,0
|
|
20240523,115700,676521200,5570,5560,5570,5560,281
|
|
20240523,115600,674958830,5570,5570,5570,5570,2
|
|
20240523,115500,674947690,5580,5580,5580,5580,0
|
|
20240523,115400,674947690,5580,5580,5580,5580,0
|
|
20240523,115300,674947690,5580,5570,5580,5570,107
|
|
20240523,115200,674350680,5580,5570,5580,5570,520
|
|
20240523,115100,671449880,5570,5570,5570,5570,20
|
|
20240523,115000,671338480,5580,5580,5580,5580,0
|
|
20240523,114900,671338480,5580,5580,5580,5580,0
|
|
20240523,114800,671338480,5580,5560,5580,5560,400
|
|
20240523,114700,669114440,5560,5560,5560,5560,32
|
|
20240523,114600,668936520,5560,5560,5560,5560,0
|
|
20240523,114500,668936520,5560,5560,5560,5560,68
|
|
20240523,114400,668558440,5570,5570,5570,5570,32
|
|
20240523,114300,668380200,5570,5570,5570,5570,18
|
|
20240523,114200,668279940,5560,5570,5570,5560,186
|
|
20240523,114100,667245760,5560,5560,5560,5560,0
|
|
20240523,114000,667245760,5560,5570,5570,5560,22
|
|
20240523,113900,667123320,5580,5580,5580,5580,2
|
|
20240523,113800,667112160,5580,5580,5580,5580,0
|
|
20240523,113700,667112160,5580,5580,5580,5580,20
|
|
20240523,113600,667000560,5580,5580,5580,5580,0
|
|
20240523,113500,667000560,5580,5580,5580,5580,0
|
|
20240523,113400,667000560,5580,5570,5580,5570,10
|
|
20240523,113300,666944810,5570,5580,5580,5570,33
|
|
20240523,113200,666760750,5580,5580,5580,5580,0
|
|
20240523,113100,666760750,5580,5580,5580,5580,1
|
|
20240523,113000,666755170,5560,5560,5560,5560,0
|
|
20240523,112900,666755170,5560,5560,5560,5560,0
|
|
20240523,112800,666755170,5560,5560,5560,5560,0
|
|
20240523,112700,666755170,5560,5560,5560,5560,0
|
|
20240523,112600,666755170,5560,5560,5560,5560,1
|
|
20240523,112500,666749610,5560,5560,5560,5560,0
|
|
20240523,112400,666749610,5560,5560,5560,5560,0
|
|
20240523,112300,666749610,5560,5580,5580,5560,1367
|
|
20240523,112200,659132020,5590,5590,5590,5590,5
|
|
20240523,112100,659104070,5590,5590,5590,5590,2
|
|
20240523,112000,659092890,5600,5600,5600,5600,2
|
|
20240523,111900,659081690,5580,5590,5590,5580,500
|
|
20240523,111800,656291590,5580,5580,5580,5580,0
|
|
20240523,111700,656291590,5580,5570,5580,5570,29
|
|
20240523,111600,656129960,5570,5570,5570,5570,10
|
|
20240523,111500,656074260,5560,5570,5570,5560,79
|
|
20240523,111400,655634950,5570,5570,5570,5570,7
|
|
20240523,111300,655595960,5570,5570,5570,5560,300
|
|
20240523,111200,653924970,5570,5570,5570,5570,102
|
|
20240523,111100,653356830,5570,5570,5570,5570,5
|
|
20240523,111000,653328980,5570,5570,5570,5570,0
|
|
20240523,110900,653328980,5570,5560,5570,5560,717
|
|
20240523,110800,649342440,5560,5560,5560,5560,10
|
|
20240523,110700,649286840,5570,5570,5570,5570,409
|
|
20240523,110600,647008710,5570,5570,5570,5570,0
|
|
20240523,110500,647008710,5570,5570,5570,5570,413
|
|
20240523,110400,644708300,5580,5580,5580,5580,0
|
|
20240523,110300,644708300,5580,5580,5580,5580,10
|
|
20240523,110200,644652500,5580,5580,5580,5580,0
|
|
20240523,110100,644652500,5580,5580,5580,5580,71
|
|
20240523,110000,644256320,5580,5580,5580,5580,0
|
|
20240523,105900,644256320,5580,5580,5580,5580,40
|
|
20240523,105800,644033120,5600,5600,5600,5600,35
|
|
20240523,105700,643837120,5580,5590,5590,5580,288
|
|
20240523,105600,642228080,5590,5590,5590,5590,1
|
|
20240523,105500,642222490,5590,5580,5590,5580,538
|
|
20240523,105400,639220410,5590,5590,5590,5590,26
|
|
20240523,105300,639075070,5600,5600,5600,5600,2
|
|
20240523,105200,639063870,5600,5600,5600,5600,0
|
|
20240523,105100,639063870,5600,5600,5600,5600,0
|
|
20240523,105000,639063870,5600,5590,5600,5570,3885
|
|
20240523,104900,617379930,5600,5610,5610,5600,3
|
|
20240523,104800,617363120,5610,5610,5610,5610,2
|
|
20240523,104700,617351900,5590,5610,5610,5590,273
|
|
20240523,104600,615824470,5610,5610,5610,5610,2
|
|
20240523,104500,615813250,5610,5610,5610,5610,48
|
|
20240523,104400,615543970,5620,5610,5620,5610,1001
|
|
20240523,104300,609918360,5610,5610,5610,5610,1
|
|
20240523,104200,609912750,5620,5620,5620,5610,1817
|
|
20240523,104100,599705350,5620,5620,5620,5620,955
|
|
20240523,104000,594338250,5620,5620,5620,5620,1035
|
|
20240523,103900,588521550,5620,5620,5620,5620,440
|
|
20240523,103800,586048750,5620,5610,5620,5610,1627
|
|
20240523,103700,576915010,5610,5600,5610,5590,2979
|
|
20240523,103600,560210690,5590,5600,5600,5590,288
|
|
20240523,103500,558598350,5590,5600,5600,5590,1000
|
|
20240523,103400,553008250,5610,5610,5610,5610,1000
|
|
20240523,103300,547398250,5610,5610,5610,5610,0
|
|
20240523,103200,547398250,5610,5600,5610,5600,17
|
|
20240523,103100,547303000,5600,5600,5600,5600,0
|
|
20240523,103000,547303000,5600,5610,5610,5600,8
|
|
20240523,102900,547258150,5620,5620,5620,5620,1142
|
|
20240523,102800,540840110,5590,5590,5590,5590,0
|
|
20240523,102700,540840110,5590,5600,5630,5590,1246
|
|
20240523,102600,533852630,5590,5590,5590,5590,0
|
|
20240523,102500,533852630,5590,5590,5590,5590,300
|
|
20240523,102400,532175630,5600,5600,5600,5600,106
|
|
20240523,102300,531582030,5600,5580,5600,5580,8560
|
|
20240523,102200,483652530,5570,5570,5570,5570,0
|
|
20240523,102100,483652530,5570,5570,5570,5570,336
|
|
20240523,102000,481781010,5570,5560,5570,5550,483
|
|
20240523,101900,479094900,5550,5560,5560,5550,561
|
|
20240523,101800,475981180,5570,5570,5570,5570,0
|
|
20240523,101700,475981180,5570,5570,5570,5570,150
|
|
20240523,101600,475145680,5530,5550,5550,5530,500
|
|
20240523,101500,472375400,5560,5560,5560,5560,22
|
|
20240523,101400,472253080,5570,5550,5570,5550,88
|
|
20240523,101300,471763800,5560,5560,5560,5560,200
|
|
20240523,101200,470651800,5560,5560,5560,5560,43
|
|
20240523,101100,470412720,5560,5560,5560,5560,48
|
|
20240523,101000,470145840,5560,5560,5560,5560,6
|
|
20240523,100900,470112480,5570,5560,5570,5560,152
|
|
20240523,100800,469266360,5540,5550,5550,5540,12
|
|
20240523,100700,469199790,5560,5550,5560,5550,141
|
|
20240523,100600,468416630,5560,5550,5560,5550,303
|
|
20240523,100500,466732910,5540,5550,5550,5540,19
|
|
20240523,100400,466627540,5570,5570,5570,5560,4
|
|
20240523,100300,466605270,5530,5550,5550,5530,601
|
|
20240523,100200,463276150,5570,5570,5580,5560,367
|
|
20240523,100100,461232600,5580,5580,5580,5580,0
|
|
20240523,100000,461232600,5580,5580,5580,5580,0
|
|
20240523,095900,461232600,5580,5570,5580,5560,1706
|
|
20240523,095800,451737080,5560,5590,5590,5560,1734
|
|
20240523,095700,442084100,5590,5580,5590,5580,192
|
|
20240523,095600,441011310,5600,5610,5610,5600,111
|
|
20240523,095500,440388610,5620,5600,5620,5590,1223
|
|
20240523,095400,433549400,5600,5630,5630,5600,758
|
|
20240523,095300,429298290,5630,5620,5630,5620,502
|
|
20240523,095200,426477030,5620,5600,5620,5600,1773
|
|
20240523,095100,416547330,5600,5600,5620,5590,195
|
|
20240523,095000,415455130,5600,5640,5650,5600,3949
|
|
20240523,094900,393274590,5640,5650,5660,5640,3772
|
|
20240523,094800,371967150,5650,5630,5690,5620,4035
|
|
20240523,094700,349160590,5630,5630,5640,5630,11399
|
|
20240523,094600,284907050,5630,5580,5630,5580,2338
|
|
20240523,094500,271779320,5580,5580,5580,5580,106
|
|
20240523,094400,271187840,5570,5550,5570,5540,369
|
|
20240523,094300,269133410,5570,5550,5570,5540,341
|
|
20240523,094200,267244140,5540,5550,5560,5540,299
|
|
20240523,094100,265583040,5550,5590,5590,5550,5413
|
|
20240523,094000,235491720,5600,5620,5640,5590,8334
|
|
20240523,093900,188703000,5630,5550,5630,5550,3742
|
|
20240523,093800,167744970,5560,5560,5560,5560,417
|
|
20240523,093700,165426450,5560,5540,5560,5540,511
|
|
20240523,093600,162590010,5550,5550,5550,5550,1
|
|
20240523,093500,162584460,5540,5530,5550,5530,329
|
|
20240523,093400,160761310,5540,5510,5540,5510,1274
|
|
20240523,093300,153715440,5520,5520,5520,5520,54
|
|
20240523,093200,153417360,5500,5510,5520,5500,130
|
|
20240523,093100,152700740,5500,5500,5500,5500,4
|
|
20240523,093000,152678740,5460,5480,5480,5460,1291
|
|
20240523,092900,145617850,5470,5490,5490,5460,3244
|
|
20240523,092800,127838960,5500,5500,5500,5500,50
|
|
20240523,092700,127563960,5500,5520,5520,5500,47
|
|
20240523,092600,127305440,5520,5510,5520,5510,904
|
|
20240523,092500,122324390,5490,5490,5490,5490,30
|
|
20240523,092400,122159690,5500,5520,5520,5500,286
|
|
20240523,092300,120586340,5520,5510,5520,5500,1012
|
|
20240523,092200,115019240,5510,5510,5510,5500,200
|
|
20240523,092100,113917270,5510,5490,5510,5490,1134
|
|
20240523,092000,107679940,5490,5450,5490,5450,2003
|
|
20240523,091900,96701700,5450,5450,5450,5450,30
|
|
20240523,091800,96538200,5450,5450,5450,5450,491
|
|
20240523,091700,93862250,5450,5450,5450,5450,628
|
|
20240523,091600,90439650,5450,5470,5470,5450,1584
|
|
20240523,091500,81789110,5470,5470,5480,5470,1062
|
|
20240523,091400,75972120,5470,5460,5480,5460,155
|
|
20240523,091300,75123580,5460,5480,5480,5460,436
|
|
20240523,091200,72740960,5480,5480,5480,5480,153
|
|
20240523,091100,71902520,5480,5470,5480,5460,248
|
|
20240523,091000,70547240,5470,5480,5480,5470,713
|
|
20240523,090900,66645510,5480,5480,5500,5480,115
|
|
20240523,090800,66013280,5470,5480,5500,5470,672
|
|
20240523,090700,62330750,5500,5480,5500,5470,29
|
|
20240523,090600,62171860,5510,5510,5510,5510,0
|
|
20240523,090500,62171860,5510,5470,5520,5470,4103
|
|
20240523,090400,39727200,5470,5500,5500,5470,2035
|
|
20240523,090300,28576770,5490,5520,5520,5490,253
|
|
20240523,090200,27187760,5500,5530,5530,5500,196
|
|
20240523,090100,26107800,5490,5540,5550,5490,3479
|
|
20240523,090000,6940230,5550,5530,5550,5530,1254
|