626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,192300,437411330,5590,5590,5590,5590,1420
|
|
20240528,192200,437411330,5590,5590,5590,5590,0
|
|
20240528,192100,437411330,5590,5590,5590,5590,0
|
|
20240528,192000,437411330,5590,5590,5590,5590,0
|
|
20240528,191900,437411330,5590,5590,5590,5590,0
|
|
20240528,191800,437411330,5590,5590,5590,5590,0
|
|
20240528,191700,437411330,5590,5590,5590,5590,0
|
|
20240528,191600,437411330,5590,5590,5590,5590,0
|
|
20240528,191500,437411330,5590,5590,5590,5590,0
|
|
20240528,191400,437411330,5590,5590,5590,5590,0
|
|
20240528,191300,437411330,5590,5590,5590,5590,0
|
|
20240528,191200,437411330,5590,5590,5590,5590,0
|
|
20240528,191100,437411330,5590,5590,5590,5590,0
|
|
20240528,191000,437411330,5590,5590,5590,5590,0
|
|
20240528,190900,437411330,5590,5590,5590,5590,0
|
|
20240528,190800,437411330,5590,5590,5590,5590,0
|
|
20240528,190700,437411330,5590,5590,5590,5590,0
|
|
20240528,190600,437411330,5590,5590,5590,5590,0
|
|
20240528,190500,437411330,5590,5590,5590,5590,0
|
|
20240528,190400,437411330,5590,5590,5590,5590,0
|
|
20240528,190300,437411330,5590,5590,5590,5590,0
|
|
20240528,190200,437411330,5590,5590,5590,5590,0
|
|
20240528,190100,437411330,5590,5590,5590,5590,0
|
|
20240528,190000,437411330,5590,5590,5590,5590,0
|
|
20240528,185900,437411330,5590,5590,5590,5590,0
|
|
20240528,185800,437411330,5590,5590,5590,5590,0
|
|
20240528,185700,437411330,5590,5590,5590,5590,0
|
|
20240528,185600,437411330,5590,5590,5590,5590,0
|
|
20240528,185500,437411330,5590,5590,5590,5590,0
|
|
20240528,185400,437411330,5590,5590,5590,5590,0
|
|
20240528,185300,437411330,5590,5590,5590,5590,1420
|
|
20240528,185200,437411330,5590,5590,5590,5590,0
|
|
20240528,185100,437411330,5590,5590,5590,5590,0
|
|
20240528,185000,437411330,5590,5590,5590,5590,0
|
|
20240528,184900,437411330,5590,5590,5590,5590,0
|
|
20240528,184800,437411330,5590,5590,5590,5590,0
|
|
20240528,184700,437411330,5590,5590,5590,5590,0
|
|
20240528,184600,437411330,5590,5590,5590,5590,0
|
|
20240528,184500,437411330,5590,5590,5590,5590,0
|
|
20240528,184400,437411330,5590,5590,5590,5590,0
|
|
20240528,184300,437411330,5590,5590,5590,5590,0
|
|
20240528,184200,437411330,5590,5590,5590,5590,0
|
|
20240528,184100,437411330,5590,5590,5590,5590,0
|
|
20240528,184000,437411330,5590,5590,5590,5590,0
|
|
20240528,183900,437411330,5590,5590,5590,5590,0
|
|
20240528,183800,437411330,5590,5590,5590,5590,0
|
|
20240528,183700,437411330,5590,5590,5590,5590,0
|
|
20240528,183600,437411330,5590,5590,5590,5590,0
|
|
20240528,183500,437411330,5590,5590,5590,5590,0
|
|
20240528,183400,437411330,5590,5590,5590,5590,0
|
|
20240528,183300,437411330,5590,5590,5590,5590,0
|
|
20240528,183200,437411330,5590,5590,5590,5590,0
|
|
20240528,183100,437411330,5590,5590,5590,5590,0
|
|
20240528,183000,437411330,5590,5590,5590,5590,0
|
|
20240528,182900,437411330,5590,5590,5590,5590,0
|
|
20240528,182800,437411330,5590,5590,5590,5590,0
|
|
20240528,182700,437411330,5590,5590,5590,5590,0
|
|
20240528,182600,437411330,5590,5590,5590,5590,0
|
|
20240528,182500,437411330,5590,5590,5590,5590,0
|
|
20240528,182400,437411330,5590,5590,5590,5590,0
|
|
20240528,182300,437411330,5590,5590,5590,5590,1420
|
|
20240528,182200,437411330,5590,5590,5590,5590,0
|
|
20240528,182100,437411330,5590,5590,5590,5590,0
|
|
20240528,182000,437411330,5590,5590,5590,5590,0
|
|
20240528,181900,437411330,5590,5590,5590,5590,0
|
|
20240528,181800,437411330,5590,5590,5590,5590,0
|
|
20240528,181700,437411330,5590,5590,5590,5590,0
|
|
20240528,181600,437411330,5590,5590,5590,5590,0
|
|
20240528,181500,437411330,5590,5590,5590,5590,0
|
|
20240528,181400,437411330,5590,5590,5590,5590,0
|
|
20240528,181300,437411330,5590,5590,5590,5590,0
|
|
20240528,181200,437411330,5590,5590,5590,5590,0
|
|
20240528,181100,437411330,5590,5590,5590,5590,0
|
|
20240528,181000,437411330,5590,5590,5590,5590,0
|
|
20240528,180900,437411330,5590,5590,5590,5590,0
|
|
20240528,180800,437411330,5590,5590,5590,5590,0
|
|
20240528,180700,437411330,5590,5590,5590,5590,0
|
|
20240528,180600,437411330,5590,5590,5590,5590,0
|
|
20240528,180500,437411330,5590,5590,5590,5590,0
|
|
20240528,180400,437411330,5590,5590,5590,5590,0
|
|
20240528,180300,437411330,5590,5590,5590,5590,0
|
|
20240528,180200,437411330,5590,5590,5590,5590,0
|
|
20240528,180100,437411330,5590,5590,5590,5590,0
|
|
20240528,180000,437411330,5590,5590,5590,5590,0
|
|
20240528,175900,437411330,5590,5590,5590,5590,0
|
|
20240528,175800,437411330,5590,5590,5590,5590,0
|
|
20240528,175700,437411330,5590,5590,5590,5590,0
|
|
20240528,175600,437411330,5590,5590,5590,5590,0
|
|
20240528,175500,437411330,5590,5590,5590,5590,0
|
|
20240528,175400,437411330,5590,5590,5590,5590,0
|
|
20240528,175300,437411330,5590,5590,5590,5590,1420
|
|
20240528,175200,437411330,5590,5590,5590,5590,0
|
|
20240528,175100,437411330,5590,5590,5590,5590,0
|
|
20240528,175000,437411330,5590,5590,5590,5590,0
|
|
20240528,174900,437411330,5590,5590,5590,5590,0
|
|
20240528,174800,437411330,5590,5590,5590,5590,0
|
|
20240528,174700,437411330,5590,5590,5590,5590,0
|
|
20240528,174600,437411330,5590,5590,5590,5590,0
|
|
20240528,174500,437411330,5590,5590,5590,5590,0
|
|
20240528,174400,437411330,5590,5590,5590,5590,0
|
|
20240528,174300,437411330,5590,5590,5590,5590,0
|
|
20240528,174200,437411330,5590,5590,5590,5590,0
|
|
20240528,174100,437411330,5590,5590,5590,5590,0
|
|
20240528,174000,437411330,5590,5590,5590,5590,0
|
|
20240528,173900,437411330,5590,5590,5590,5590,0
|
|
20240528,173800,437411330,5590,5590,5590,5590,0
|
|
20240528,173700,437411330,5590,5590,5590,5590,0
|
|
20240528,173600,437411330,5590,5590,5590,5590,0
|
|
20240528,173500,437411330,5590,5590,5590,5590,0
|
|
20240528,173400,437411330,5590,5590,5590,5590,0
|
|
20240528,173300,437411330,5590,5590,5590,5590,0
|
|
20240528,173200,437411330,5590,5590,5590,5590,0
|
|
20240528,173100,437411330,5590,5590,5590,5590,0
|
|
20240528,173000,437411330,5590,5590,5590,5590,0
|
|
20240528,172900,437411330,5590,5590,5590,5590,0
|
|
20240528,172800,437411330,5590,5590,5590,5590,0
|
|
20240528,172700,437411330,5590,5590,5590,5590,0
|
|
20240528,172600,437411330,5590,5590,5590,5590,0
|
|
20240528,172500,437411330,5590,5590,5590,5590,0
|
|
20240528,172400,437411330,5590,5590,5590,5590,0
|
|
20240528,172300,437411330,5590,5590,5590,5590,1420
|
|
20240528,172200,437411330,5590,5590,5590,5590,0
|
|
20240528,172100,437411330,5590,5590,5590,5590,0
|
|
20240528,172000,437411330,5590,5590,5590,5590,0
|
|
20240528,171900,437411330,5590,5590,5590,5590,0
|
|
20240528,171800,437411330,5590,5590,5590,5590,0
|
|
20240528,171700,437411330,5590,5590,5590,5590,0
|
|
20240528,171600,437411330,5590,5590,5590,5590,0
|
|
20240528,171500,437411330,5590,5590,5590,5590,0
|
|
20240528,171400,437411330,5590,5590,5590,5590,0
|
|
20240528,171300,437411330,5590,5590,5590,5590,0
|
|
20240528,171200,437411330,5590,5590,5590,5590,0
|
|
20240528,171100,437411330,5590,5590,5590,5590,0
|
|
20240528,171000,437411330,5590,5590,5590,5590,0
|
|
20240528,170900,437411330,5590,5590,5590,5590,0
|
|
20240528,170800,437411330,5590,5590,5590,5590,0
|
|
20240528,170700,437411330,5590,5590,5590,5590,0
|
|
20240528,170600,437411330,5590,5590,5590,5590,0
|
|
20240528,170500,437411330,5590,5590,5590,5590,0
|
|
20240528,170400,437411330,5590,5590,5590,5590,0
|
|
20240528,170300,437411330,5590,5590,5590,5590,0
|
|
20240528,170200,437411330,5590,5590,5590,5590,0
|
|
20240528,170100,437411330,5590,5590,5590,5590,0
|
|
20240528,170000,437411330,5590,5590,5590,5590,0
|
|
20240528,165900,437411330,5590,5590,5590,5590,0
|
|
20240528,165800,437411330,5590,5590,5590,5590,0
|
|
20240528,165700,437411330,5590,5590,5590,5590,0
|
|
20240528,165600,437411330,5590,5590,5590,5590,0
|
|
20240528,165500,437411330,5590,5590,5590,5590,0
|
|
20240528,165400,437411330,5590,5590,5590,5590,0
|
|
20240528,165300,437411330,5590,5590,5590,5590,1420
|
|
20240528,165200,437411330,5590,5590,5590,5590,0
|
|
20240528,165100,437411330,5590,5590,5590,5590,0
|
|
20240528,165000,437411330,5590,5590,5590,5590,0
|
|
20240528,164900,437411330,5590,5590,5590,5590,0
|
|
20240528,164800,437411330,5590,5590,5590,5590,0
|
|
20240528,164700,437411330,5590,5590,5590,5590,0
|
|
20240528,164600,437411330,5590,5590,5590,5590,0
|
|
20240528,164500,437411330,5590,5590,5590,5590,0
|
|
20240528,164400,437411330,5590,5590,5590,5590,0
|
|
20240528,164300,437411330,5590,5590,5590,5590,0
|
|
20240528,164200,437411330,5590,5590,5590,5590,0
|
|
20240528,164100,437411330,5590,5590,5590,5590,0
|
|
20240528,164000,437411330,5590,5590,5590,5590,0
|
|
20240528,163900,437411330,5590,5590,5590,5590,0
|
|
20240528,163800,437411330,5590,5590,5590,5590,0
|
|
20240528,163700,437411330,5590,5590,5590,5590,0
|
|
20240528,163600,437411330,5590,5590,5590,5590,0
|
|
20240528,163500,437411330,5590,5590,5590,5590,0
|
|
20240528,163400,437411330,5590,5590,5590,5590,0
|
|
20240528,163300,437411330,5590,5590,5590,5590,0
|
|
20240528,163200,437411330,5590,5590,5590,5590,0
|
|
20240528,163100,437411330,5590,5590,5590,5590,0
|
|
20240528,163000,437411330,5590,5590,5590,5590,0
|
|
20240528,162900,437411330,5590,5590,5590,5590,0
|
|
20240528,162800,437411330,5590,5590,5590,5590,0
|
|
20240528,162700,437411330,5590,5590,5590,5590,0
|
|
20240528,162600,437411330,5590,5590,5590,5590,0
|
|
20240528,162500,437411330,5590,5590,5590,5590,0
|
|
20240528,162400,437411330,5590,5590,5590,5590,0
|
|
20240528,162300,437411330,5590,5590,5590,5590,1420
|
|
20240528,162200,437411330,5590,5590,5590,5590,0
|
|
20240528,162100,437411330,5590,5590,5590,5590,0
|
|
20240528,162000,437411330,5590,5590,5590,5590,0
|
|
20240528,161900,437411330,5590,5590,5590,5590,0
|
|
20240528,161800,437411330,5590,5590,5590,5590,0
|
|
20240528,161700,437411330,5590,5590,5590,5590,0
|
|
20240528,161600,437411330,5590,5590,5590,5590,0
|
|
20240528,161500,437411330,5590,5590,5590,5590,0
|
|
20240528,161400,437411330,5590,5590,5590,5590,0
|
|
20240528,161300,437411330,5590,5590,5590,5590,0
|
|
20240528,161200,437411330,5590,5590,5590,5590,0
|
|
20240528,161100,437411330,5590,5590,5590,5590,0
|
|
20240528,161000,437411330,5590,5590,5590,5590,0
|
|
20240528,160900,437411330,5590,5590,5590,5590,0
|
|
20240528,160800,437411330,5590,5590,5590,5590,0
|
|
20240528,160700,437411330,5590,5590,5590,5590,0
|
|
20240528,160600,437411330,5590,5590,5590,5590,0
|
|
20240528,160500,437411330,5590,5590,5590,5590,0
|
|
20240528,160400,437411330,5590,5590,5590,5590,0
|
|
20240528,160300,437411330,5590,5590,5590,5590,0
|
|
20240528,160200,437411330,5590,5590,5590,5590,0
|
|
20240528,160100,437411330,5590,5590,5590,5590,0
|
|
20240528,160000,437411330,5590,5590,5590,5590,0
|
|
20240528,155900,437411330,5590,5590,5590,5590,0
|
|
20240528,155800,437411330,5590,5590,5590,5590,0
|
|
20240528,155700,437411330,5590,5590,5590,5590,0
|
|
20240528,155600,437411330,5590,5590,5590,5590,0
|
|
20240528,155500,437411330,5590,5590,5590,5590,0
|
|
20240528,155400,437411330,5590,5590,5590,5590,0
|
|
20240528,155300,437411330,5590,5590,5590,5590,1420
|
|
20240528,155200,437411330,5590,5590,5590,5590,0
|
|
20240528,155100,437411330,5590,5590,5590,5590,0
|
|
20240528,155000,437411330,5590,5590,5590,5590,0
|
|
20240528,154900,437411330,5590,5590,5590,5590,0
|
|
20240528,154800,437411330,5590,5590,5590,5590,0
|
|
20240528,154700,437411330,5590,5590,5590,5590,0
|
|
20240528,154600,437411330,5590,5590,5590,5590,0
|
|
20240528,154500,437411330,5590,5590,5590,5590,0
|
|
20240528,154400,437411330,5590,5590,5590,5590,0
|
|
20240528,154300,437411330,5590,5590,5590,5590,0
|
|
20240528,154200,437411330,5590,5590,5590,5590,0
|
|
20240528,154100,437411330,5590,5590,5590,5590,0
|
|
20240528,154000,437411330,5590,5590,5590,5590,0
|
|
20240528,153900,437411330,5590,5590,5590,5590,0
|
|
20240528,153800,437411330,5590,5590,5590,5590,0
|
|
20240528,153700,437411330,5590,5590,5590,5590,0
|
|
20240528,153600,437411330,5590,5590,5590,5590,0
|
|
20240528,153500,437411330,5590,5590,5590,5590,0
|
|
20240528,153400,437411330,5590,5590,5590,5590,0
|
|
20240528,153300,437411330,5590,5590,5590,5590,0
|
|
20240528,153200,437411330,5590,5590,5590,5590,0
|
|
20240528,153100,437411330,5590,5590,5590,5590,0
|
|
20240528,153000,437411330,5590,5590,5590,5590,1420
|
|
20240528,152900,429473530,5590,5590,5590,5590,0
|
|
20240528,152800,429473530,5590,5590,5590,5590,0
|
|
20240528,152700,429473530,5590,5590,5590,5590,0
|
|
20240528,152600,429473530,5590,5590,5590,5590,0
|
|
20240528,152500,429473530,5590,5590,5590,5590,0
|
|
20240528,152400,429473530,5590,5590,5590,5590,0
|
|
20240528,152300,429473530,5590,5590,5590,5590,0
|
|
20240528,152200,429473530,5590,5590,5590,5590,0
|
|
20240528,152100,429473530,5590,5590,5590,5590,0
|
|
20240528,152000,429473530,5590,5590,5590,5590,0
|
|
20240528,151900,429473530,5590,5590,5590,5560,905
|
|
20240528,151800,424435640,5590,5580,5590,5580,2
|
|
20240528,151700,424424470,5580,5580,5580,5580,1
|
|
20240528,151600,424418890,5580,5580,5580,5580,0
|
|
20240528,151500,424418890,5580,5580,5580,5580,49
|
|
20240528,151400,424145470,5560,5560,5560,5560,0
|
|
20240528,151300,424145470,5560,5560,5560,5560,258
|
|
20240528,151200,422710990,5560,5560,5560,5560,0
|
|
20240528,151100,422710990,5560,5560,5560,5560,0
|
|
20240528,151000,422710990,5560,5560,5560,5560,374
|
|
20240528,150900,420631550,5560,5580,5580,5560,283
|
|
20240528,150800,419058030,5580,5580,5580,5580,0
|
|
20240528,150700,419058030,5580,5580,5580,5580,33
|
|
20240528,150600,418873890,5580,5580,5580,5580,1311
|
|
20240528,150500,411558510,5580,5560,5580,5560,310
|
|
20240528,150400,409833010,5560,5560,5560,5560,141
|
|
20240528,150300,409049050,5560,5580,5580,5560,326
|
|
20240528,150200,407235310,5570,5570,5580,5570,474
|
|
20240528,150100,404593000,5570,5570,5570,5570,24
|
|
20240528,150000,404459320,5570,5570,5570,5570,0
|
|
20240528,145900,404459320,5570,5570,5570,5570,100
|
|
20240528,145800,403902320,5570,5570,5570,5570,100
|
|
20240528,145700,403345320,5570,5570,5570,5570,429
|
|
20240528,145600,400955790,5550,5550,5550,5550,0
|
|
20240528,145500,400955790,5550,5550,5550,5550,0
|
|
20240528,145400,400955790,5550,5550,5550,5550,0
|
|
20240528,145300,400955790,5550,5550,5550,5550,238
|
|
20240528,145200,399634890,5550,5550,5550,5550,0
|
|
20240528,145100,399634890,5550,5570,5570,5550,31
|
|
20240528,145000,399462240,5540,5560,5560,5540,90
|
|
20240528,144900,398963360,5570,5570,5570,5570,0
|
|
20240528,144800,398963360,5570,5570,5570,5570,1
|
|
20240528,144700,398957790,5570,5570,5570,5570,0
|
|
20240528,144600,398957790,5570,5570,5570,5570,0
|
|
20240528,144500,398957790,5570,5570,5570,5570,9
|
|
20240528,144400,398907660,5570,5570,5570,5570,973
|
|
20240528,144300,393488050,5560,5560,5560,5560,0
|
|
20240528,144200,393488050,5560,5560,5560,5560,0
|
|
20240528,144100,393488050,5560,5560,5560,5560,0
|
|
20240528,144000,393488050,5560,5560,5560,5560,38
|
|
20240528,143900,393276770,5560,5550,5560,5550,14
|
|
20240528,143800,393198970,5560,5560,5560,5560,350
|
|
20240528,143700,391252970,5560,5560,5560,5560,2
|
|
20240528,143600,391241850,5570,5560,5570,5560,400
|
|
20240528,143500,389014130,5540,5540,5540,5540,1
|
|
20240528,143400,389008590,5550,5550,5550,5550,0
|
|
20240528,143300,389008590,5550,5550,5550,5550,0
|
|
20240528,143200,389008590,5550,5550,5550,5550,5
|
|
20240528,143100,388980840,5570,5570,5570,5570,0
|
|
20240528,143000,388980840,5570,5570,5570,5570,1
|
|
20240528,142900,388975270,5570,5560,5570,5560,100
|
|
20240528,142800,388419080,5570,5570,5570,5570,50
|
|
20240528,142700,388140580,5560,5560,5560,5560,5
|
|
20240528,142600,388112780,5560,5560,5560,5560,0
|
|
20240528,142500,388112780,5560,5560,5560,5560,1000
|
|
20240528,142400,382552780,5560,5560,5560,5560,50
|
|
20240528,142300,382274780,5560,5550,5560,5550,588
|
|
20240528,142200,379006300,5540,5540,5540,5540,77
|
|
20240528,142100,378579720,5550,5550,5550,5550,37
|
|
20240528,142000,378374370,5560,5560,5560,5560,0
|
|
20240528,141900,378374370,5560,5540,5560,5540,418
|
|
20240528,141800,376050650,5540,5540,5540,5540,0
|
|
20240528,141700,376050650,5540,5540,5540,5540,0
|
|
20240528,141600,376050650,5540,5540,5540,5540,0
|
|
20240528,141500,376050650,5540,5540,5540,5540,5
|
|
20240528,141400,376022950,5530,5530,5530,5530,0
|
|
20240528,141300,376022950,5530,5530,5530,5530,0
|
|
20240528,141200,376022950,5530,5530,5530,5530,0
|
|
20240528,141100,376022950,5530,5530,5530,5530,0
|
|
20240528,141000,376022950,5530,5530,5530,5530,0
|
|
20240528,140900,376022950,5530,5530,5530,5530,0
|
|
20240528,140800,376022950,5530,5530,5530,5530,0
|
|
20240528,140700,376022950,5530,5530,5530,5530,50
|
|
20240528,140600,375746450,5530,5530,5530,5530,0
|
|
20240528,140500,375746450,5530,5530,5530,5530,7
|
|
20240528,140400,375707740,5530,5530,5530,5530,0
|
|
20240528,140300,375707740,5530,5530,5530,5530,200
|
|
20240528,140200,374601740,5530,5560,5560,5530,1001
|
|
20240528,140100,369044340,5570,5570,5570,5570,0
|
|
20240528,140000,369044340,5570,5570,5570,5570,0
|
|
20240528,135900,369044340,5570,5570,5570,5570,0
|
|
20240528,135800,369044340,5570,5570,5570,5570,0
|
|
20240528,135700,369044340,5570,5570,5570,5570,1000
|
|
20240528,135600,363474340,5560,5560,5560,5560,0
|
|
20240528,135500,363474340,5560,5560,5560,5560,0
|
|
20240528,135400,363474340,5560,5560,5560,5560,100
|
|
20240528,135300,362918340,5560,5560,5560,5560,40
|
|
20240528,135200,362695940,5570,5570,5570,5570,15
|
|
20240528,135100,362612390,5550,5550,5550,5550,73
|
|
20240528,135000,362207240,5560,5560,5560,5560,27
|
|
20240528,134900,362057120,5560,5560,5560,5560,92
|
|
20240528,134800,361545600,5560,5560,5560,5560,8
|
|
20240528,134700,361501120,5560,5560,5560,5560,5
|
|
20240528,134600,361473320,5560,5560,5560,5560,0
|
|
20240528,134500,361473320,5560,5560,5560,5560,50
|
|
20240528,134400,361195320,5570,5570,5570,5570,1
|
|
20240528,134300,361189750,5570,5570,5570,5570,0
|
|
20240528,134200,361189750,5570,5570,5570,5570,0
|
|
20240528,134100,361189750,5570,5570,5570,5570,600
|
|
20240528,134000,357847750,5560,5560,5560,5560,30
|
|
20240528,133900,357680950,5560,5560,5560,5560,0
|
|
20240528,133800,357680950,5560,5560,5560,5560,416
|
|
20240528,133700,355367990,5560,5550,5560,5550,1908
|
|
20240528,133600,344762490,5550,5550,5550,5550,45
|
|
20240528,133500,344512740,5550,5550,5550,5550,36
|
|
20240528,133400,344312940,5550,5550,5550,5550,20
|
|
20240528,133300,344201940,5550,5550,5550,5550,0
|
|
20240528,133200,344201940,5550,5550,5550,5550,2
|
|
20240528,133100,344190840,5520,5540,5540,5520,489
|
|
20240528,133000,341485330,5550,5550,5550,5550,15
|
|
20240528,132900,341402080,5540,5540,5540,5540,0
|
|
20240528,132800,341402080,5540,5540,5540,5540,0
|
|
20240528,132700,341402080,5540,5540,5540,5540,0
|
|
20240528,132600,341402080,5540,5540,5540,5540,105
|
|
20240528,132500,340820380,5530,5530,5530,5530,0
|
|
20240528,132400,340820380,5530,5530,5530,5530,0
|
|
20240528,132300,340820380,5530,5530,5530,5530,611
|
|
20240528,132200,337441550,5540,5540,5540,5540,45
|
|
20240528,132100,337192250,5540,5540,5540,5540,22
|
|
20240528,132000,337070370,5540,5540,5540,5540,278
|
|
20240528,131900,335530250,5540,5550,5550,5540,191
|
|
20240528,131800,334471110,5540,5550,5550,5540,2
|
|
20240528,131700,334460020,5530,5530,5530,5530,380
|
|
20240528,131600,332358620,5530,5550,5550,5530,845
|
|
20240528,131500,327684930,5530,5550,5550,5530,334
|
|
20240528,131400,325833130,5550,5540,5550,5540,13
|
|
20240528,131300,325761100,5530,5530,5530,5530,4
|
|
20240528,131200,325738980,5540,5540,5540,5540,0
|
|
20240528,131100,325738980,5540,5540,5540,5540,122
|
|
20240528,131000,325063100,5560,5560,5560,5560,0
|
|
20240528,130900,325063100,5560,5560,5560,5560,0
|
|
20240528,130800,325063100,5560,5530,5560,5460,8592
|
|
20240528,130700,277806560,5570,5570,5570,5570,2
|
|
20240528,130600,277795420,5530,5530,5530,5530,0
|
|
20240528,130500,277795420,5530,5530,5530,5530,1
|
|
20240528,130400,277789890,5530,5530,5530,5530,25
|
|
20240528,130300,277651640,5540,5540,5540,5540,0
|
|
20240528,130200,277651640,5540,5540,5540,5540,0
|
|
20240528,130100,277651640,5540,5570,5570,5530,265
|
|
20240528,130000,276184140,5570,5570,5570,5570,0
|
|
20240528,125900,276184140,5570,5570,5570,5570,0
|
|
20240528,125800,276184140,5570,5570,5570,5570,0
|
|
20240528,125700,276184140,5570,5570,5570,5570,0
|
|
20240528,125600,276184140,5570,5570,5570,5570,1
|
|
20240528,125500,276178570,5530,5530,5530,5530,0
|
|
20240528,125400,276178570,5530,5530,5530,5530,1
|
|
20240528,125300,276173040,5540,5540,5540,5540,0
|
|
20240528,125200,276173040,5540,5540,5540,5540,0
|
|
20240528,125100,276173040,5540,5540,5540,5540,594
|
|
20240528,125000,272882280,5540,5550,5580,5540,2129
|
|
20240528,124900,261083500,5580,5580,5580,5580,1
|
|
20240528,124800,261077920,5550,5550,5550,5550,0
|
|
20240528,124700,261077920,5550,5550,5550,5550,1403
|
|
20240528,124600,253291270,5580,5580,5580,5580,200
|
|
20240528,124500,252175270,5580,5580,5580,5580,0
|
|
20240528,124400,252175270,5580,5580,5580,5580,14
|
|
20240528,124300,252097150,5580,5570,5590,5550,802
|
|
20240528,124200,247639180,5570,5570,5570,5570,0
|
|
20240528,124100,247639180,5570,5570,5570,5570,20
|
|
20240528,124000,247527780,5570,5570,5570,5570,0
|
|
20240528,123900,247527780,5570,5570,5570,5570,0
|
|
20240528,123800,247527780,5570,5570,5570,5570,700
|
|
20240528,123700,243628780,5570,5590,5590,5570,2
|
|
20240528,123600,243617620,5590,5590,5590,5590,50
|
|
20240528,123500,243338120,5590,5590,5590,5590,50
|
|
20240528,123400,243058620,5570,5570,5570,5570,0
|
|
20240528,123300,243058620,5570,5570,5570,5570,0
|
|
20240528,123200,243058620,5570,5570,5570,5570,0
|
|
20240528,123100,243058620,5570,5570,5570,5570,0
|
|
20240528,123000,243058620,5570,5570,5570,5570,0
|
|
20240528,122900,243058620,5570,5570,5570,5570,0
|
|
20240528,122800,243058620,5570,5570,5570,5570,0
|
|
20240528,122700,243058620,5570,5570,5570,5570,0
|
|
20240528,122600,243058620,5570,5570,5570,5570,0
|
|
20240528,122500,243058620,5570,5570,5570,5570,60
|
|
20240528,122400,242724420,5590,5590,5590,5590,0
|
|
20240528,122300,242724420,5590,5590,5590,5590,0
|
|
20240528,122200,242724420,5590,5580,5590,5580,726
|
|
20240528,122100,238672840,5580,5580,5580,5580,98
|
|
20240528,122000,238126000,5580,5580,5580,5580,0
|
|
20240528,121900,238126000,5580,5580,5580,5580,0
|
|
20240528,121800,238126000,5580,5580,5580,5580,0
|
|
20240528,121700,238126000,5580,5580,5580,5580,0
|
|
20240528,121600,238126000,5580,5580,5580,5580,0
|
|
20240528,121500,238126000,5580,5580,5580,5580,0
|
|
20240528,121400,238126000,5580,5580,5580,5580,100
|
|
20240528,121300,237568000,5600,5600,5600,5600,0
|
|
20240528,121200,237568000,5600,5600,5600,5600,357
|
|
20240528,121100,235568800,5610,5610,5610,5610,600
|
|
20240528,121000,232202800,5600,5600,5600,5600,0
|
|
20240528,120900,232202800,5600,5600,5600,5600,0
|
|
20240528,120800,232202800,5600,5600,5600,5600,0
|
|
20240528,120700,232202800,5600,5600,5600,5600,0
|
|
20240528,120600,232202800,5600,5600,5600,5600,0
|
|
20240528,120500,232202800,5600,5600,5600,5600,143
|
|
20240528,120400,231402000,5600,5600,5600,5600,2
|
|
20240528,120300,231390800,5600,5600,5600,5600,0
|
|
20240528,120200,231390800,5600,5600,5600,5600,0
|
|
20240528,120100,231390800,5600,5600,5600,5600,0
|
|
20240528,120000,231390800,5600,5600,5600,5600,0
|
|
20240528,115900,231390800,5600,5600,5600,5600,200
|
|
20240528,115800,230270800,5590,5590,5590,5590,0
|
|
20240528,115700,230270800,5590,5590,5590,5590,0
|
|
20240528,115600,230270800,5590,5590,5590,5590,142
|
|
20240528,115500,229477020,5590,5590,5590,5590,1
|
|
20240528,115400,229471430,5600,5600,5600,5600,0
|
|
20240528,115300,229471430,5600,5600,5600,5600,411
|
|
20240528,115200,227169830,5610,5610,5610,5610,0
|
|
20240528,115100,227169830,5610,5610,5610,5610,0
|
|
20240528,115000,227169830,5610,5610,5610,5610,0
|
|
20240528,114900,227169830,5610,5610,5610,5610,0
|
|
20240528,114800,227169830,5610,5610,5610,5610,0
|
|
20240528,114700,227169830,5610,5610,5610,5610,0
|
|
20240528,114600,227169830,5610,5610,5610,5610,8
|
|
20240528,114500,227124950,5610,5610,5610,5610,0
|
|
20240528,114400,227124950,5610,5610,5610,5610,0
|
|
20240528,114300,227124950,5610,5610,5610,5610,0
|
|
20240528,114200,227124950,5610,5610,5610,5610,0
|
|
20240528,114100,227124950,5610,5610,5610,5610,1
|
|
20240528,114000,227119340,5610,5610,5610,5610,0
|
|
20240528,113900,227119340,5610,5610,5610,5610,0
|
|
20240528,113800,227119340,5610,5610,5610,5610,8
|
|
20240528,113700,227074460,5610,5610,5610,5610,0
|
|
20240528,113600,227074460,5610,5610,5610,5610,33
|
|
20240528,113500,226889330,5610,5610,5610,5610,0
|
|
20240528,113400,226889330,5610,5600,5610,5600,1428
|
|
20240528,113300,218881070,5600,5600,5600,5600,2
|
|
20240528,113200,218869870,5600,5600,5600,5600,0
|
|
20240528,113100,218869870,5600,5600,5600,5600,389
|
|
20240528,113000,216691470,5610,5600,5610,5600,362
|
|
20240528,112900,214664170,5600,5610,5610,5600,819
|
|
20240528,112800,210074650,5610,5610,5610,5610,10
|
|
20240528,112700,210018550,5610,5610,5610,5610,0
|
|
20240528,112600,210018550,5610,5600,5610,5600,219
|
|
20240528,112500,208790880,5600,5610,5610,5600,11
|
|
20240528,112400,208729270,5610,5610,5610,5610,120
|
|
20240528,112300,208056070,5630,5630,5630,5630,0
|
|
20240528,112200,208056070,5630,5630,5630,5630,1
|
|
20240528,112100,208050440,5630,5630,5630,5630,0
|
|
20240528,112000,208050440,5630,5630,5630,5630,0
|
|
20240528,111900,208050440,5630,5630,5630,5630,1
|
|
20240528,111800,208044810,5610,5610,5610,5610,0
|
|
20240528,111700,208044810,5610,5610,5610,5610,2
|
|
20240528,111600,208033590,5640,5640,5640,5640,0
|
|
20240528,111500,208033590,5640,5620,5640,5620,702
|
|
20240528,111400,204081460,5620,5620,5620,5620,0
|
|
20240528,111300,204081460,5620,5620,5620,5620,67
|
|
20240528,111200,203704920,5620,5620,5620,5620,0
|
|
20240528,111100,203704920,5620,5620,5620,5620,0
|
|
20240528,111000,203704920,5620,5620,5620,5620,1
|
|
20240528,110900,203699300,5600,5610,5610,5600,92
|
|
20240528,110800,203183660,5610,5610,5610,5610,10
|
|
20240528,110700,203127560,5610,5610,5610,5610,0
|
|
20240528,110600,203127560,5610,5610,5610,5610,0
|
|
20240528,110500,203127560,5610,5610,5610,5610,152
|
|
20240528,110400,202274840,5610,5610,5610,5610,0
|
|
20240528,110300,202274840,5610,5610,5610,5610,0
|
|
20240528,110200,202274840,5610,5610,5610,5610,0
|
|
20240528,110100,202274840,5610,5610,5610,5610,0
|
|
20240528,110000,202274840,5610,5610,5610,5610,0
|
|
20240528,105900,202274840,5610,5610,5610,5610,0
|
|
20240528,105800,202274840,5610,5610,5610,5610,1
|
|
20240528,105700,202269230,5600,5600,5600,5600,10
|
|
20240528,105600,202213230,5600,5600,5600,5600,0
|
|
20240528,105500,202213230,5600,5600,5600,5600,0
|
|
20240528,105400,202213230,5600,5600,5600,5600,0
|
|
20240528,105300,202213230,5600,5600,5600,5600,132
|
|
20240528,105200,201474030,5600,5600,5600,5600,0
|
|
20240528,105100,201474030,5600,5600,5600,5600,0
|
|
20240528,105000,201474030,5600,5600,5600,5600,20
|
|
20240528,104900,201362030,5580,5580,5580,5580,0
|
|
20240528,104800,201362030,5580,5590,5590,5580,487
|
|
20240528,104700,198640310,5600,5600,5600,5600,50
|
|
20240528,104600,198360310,5610,5610,5610,5610,1
|
|
20240528,104500,198354700,5590,5590,5590,5590,0
|
|
20240528,104400,198354700,5590,5590,5590,5590,200
|
|
20240528,104300,197236700,5590,5590,5590,5590,5
|
|
20240528,104200,197208750,5590,5600,5600,5590,2371
|
|
20240528,104100,183946270,5600,5610,5610,5600,537
|
|
20240528,104000,180936050,5620,5620,5620,5620,14
|
|
20240528,103900,180857370,5620,5620,5620,5620,137
|
|
20240528,103800,180087430,5630,5630,5630,5630,0
|
|
20240528,103700,180087430,5630,5630,5630,5630,0
|
|
20240528,103600,180087430,5630,5630,5630,5630,100
|
|
20240528,103500,179524430,5630,5630,5630,5630,15
|
|
20240528,103400,179439980,5630,5630,5630,5630,0
|
|
20240528,103300,179439980,5630,5630,5630,5630,48
|
|
20240528,103200,179169740,5630,5630,5630,5630,39
|
|
20240528,103100,178950170,5640,5640,5640,5640,0
|
|
20240528,103000,178950170,5640,5640,5640,5640,1
|
|
20240528,102900,178944530,5620,5620,5620,5620,2
|
|
20240528,102800,178933290,5610,5610,5610,5610,0
|
|
20240528,102700,178933290,5610,5630,5630,5610,1004
|
|
20240528,102600,173300250,5630,5620,5630,5620,1174
|
|
20240528,102500,166702360,5620,5620,5620,5620,507
|
|
20240528,102400,163853020,5630,5630,5630,5630,115
|
|
20240528,102300,163205570,5630,5630,5630,5630,517
|
|
20240528,102200,160294860,5630,5630,5630,5630,0
|
|
20240528,102100,160294860,5630,5630,5630,5630,1
|
|
20240528,102000,160289230,5620,5620,5620,5620,322
|
|
20240528,101900,158479590,5620,5620,5620,5620,23
|
|
20240528,101800,158350330,5620,5610,5620,5610,50
|
|
20240528,101700,158069630,5610,5610,5610,5610,1340
|
|
20240528,101600,150552230,5610,5610,5610,5610,320
|
|
20240528,101500,148757030,5620,5620,5620,5620,80
|
|
20240528,101400,148307430,5610,5610,5610,5610,0
|
|
20240528,101300,148307430,5610,5610,5610,5610,102
|
|
20240528,101200,147735210,5630,5620,5630,5620,191
|
|
20240528,101100,146661780,5620,5630,5630,5620,152
|
|
20240528,101000,145807530,5630,5630,5630,5630,0
|
|
20240528,100900,145807530,5630,5630,5630,5630,3
|
|
20240528,100800,145790640,5630,5620,5630,5620,102
|
|
20240528,100700,145216390,5620,5620,5620,5620,11
|
|
20240528,100600,145154570,5620,5610,5620,5610,7
|
|
20240528,100500,145115250,5610,5620,5620,5610,2368
|
|
20240528,100400,131828340,5630,5630,5630,5630,4
|
|
20240528,100300,131805820,5630,5630,5630,5630,0
|
|
20240528,100200,131805820,5630,5630,5630,5630,8
|
|
20240528,100100,131760780,5630,5630,5630,5630,1
|
|
20240528,100000,131755150,5630,5640,5640,5630,66
|
|
20240528,095900,131383560,5640,5640,5640,5640,1
|
|
20240528,095800,131377920,5640,5640,5640,5640,603
|
|
20240528,095700,127977000,5640,5640,5640,5640,20
|
|
20240528,095600,127864200,5640,5630,5640,5630,223
|
|
20240528,095500,126608700,5630,5630,5630,5630,820
|
|
20240528,095400,121992100,5630,5630,5630,5630,7
|
|
20240528,095300,121952690,5630,5630,5630,5630,107
|
|
20240528,095200,121350280,5630,5630,5630,5630,120
|
|
20240528,095100,120674680,5630,5630,5630,5630,1
|
|
20240528,095000,120669050,5600,5600,5600,5600,0
|
|
20240528,094900,120669050,5600,5600,5600,5600,0
|
|
20240528,094800,120669050,5600,5620,5620,5600,302
|
|
20240528,094700,118975810,5600,5600,5600,5600,0
|
|
20240528,094600,118975810,5600,5620,5620,5600,1296
|
|
20240528,094500,111699980,5620,5620,5620,5620,50
|
|
20240528,094400,111418980,5640,5640,5640,5640,0
|
|
20240528,094300,111418980,5640,5640,5640,5640,0
|
|
20240528,094200,111418980,5640,5640,5640,5640,0
|
|
20240528,094100,111418980,5640,5640,5640,5640,0
|
|
20240528,094000,111418980,5640,5640,5640,5640,0
|
|
20240528,093900,111418980,5640,5640,5640,5630,29
|
|
20240528,093800,111255470,5630,5630,5630,5630,26
|
|
20240528,093700,111109090,5630,5630,5630,5630,0
|
|
20240528,093600,111109090,5630,5630,5630,5620,263
|
|
20240528,093500,109629740,5630,5630,5630,5630,7
|
|
20240528,093400,109590330,5630,5630,5630,5630,830
|
|
20240528,093300,104917430,5640,5640,5640,5640,0
|
|
20240528,093200,104917430,5640,5640,5640,5640,182
|
|
20240528,093100,103890950,5650,5650,5650,5650,22
|
|
20240528,093000,103766650,5650,5650,5650,5650,1440
|
|
20240528,092900,95630650,5650,5630,5650,5630,200
|
|
20240528,092800,94501290,5640,5630,5640,5630,440
|
|
20240528,092700,92021060,5630,5630,5630,5630,1
|
|
20240528,092600,92015430,5620,5620,5630,5620,861
|
|
20240528,092500,87176600,5620,5620,5620,5620,0
|
|
20240528,092400,87176600,5620,5650,5650,5620,102
|
|
20240528,092300,86600330,5640,5640,5640,5640,489
|
|
20240528,092200,83842370,5640,5640,5640,5640,1
|
|
20240528,092100,83836730,5610,5650,5660,5610,404
|
|
20240528,092000,81562120,5650,5620,5650,5620,1005
|
|
20240528,091900,75892530,5640,5640,5640,5640,195
|
|
20240528,091800,74792730,5640,5630,5640,5630,278
|
|
20240528,091700,73225920,5630,5620,5630,5620,89
|
|
20240528,091600,72724950,5620,5610,5620,5600,571
|
|
20240528,091500,69516810,5620,5610,5620,5610,225
|
|
20240528,091400,68254310,5610,5610,5610,5610,414
|
|
20240528,091300,65931770,5610,5620,5620,5610,170
|
|
20240528,091200,64977010,5610,5600,5610,5600,53
|
|
20240528,091100,64679720,5600,5600,5600,5600,335
|
|
20240528,091000,62803720,5610,5600,5610,5600,225
|
|
20240528,090900,61541510,5600,5600,5600,5600,100
|
|
20240528,090800,60981510,5610,5610,5610,5610,448
|
|
20240528,090700,58468230,5630,5620,5640,5600,587
|
|
20240528,090600,55173510,5640,5630,5640,5620,448
|
|
20240528,090500,52654270,5630,5590,5650,5590,2275
|
|
20240528,090400,39881220,5580,5580,5580,5580,150
|
|
20240528,090300,39044220,5580,5570,5580,5570,1617
|
|
20240528,090200,30033440,5570,5570,5570,5570,0
|
|
20240528,090100,30033440,5570,5570,5580,5560,1546
|
|
20240528,090000,21411040,5570,5510,5570,5510,3883
|