636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,193300,628538170,5750,5750,5750,5750,1363
|
|
20240522,193200,628538170,5750,5750,5750,5750,0
|
|
20240522,193100,628538170,5750,5750,5750,5750,0
|
|
20240522,193000,628538170,5750,5750,5750,5750,0
|
|
20240522,192900,628538170,5750,5750,5750,5750,0
|
|
20240522,192800,628538170,5750,5750,5750,5750,0
|
|
20240522,192700,628538170,5750,5750,5750,5750,0
|
|
20240522,192600,628538170,5750,5750,5750,5750,0
|
|
20240522,192500,628538170,5750,5750,5750,5750,0
|
|
20240522,192400,628538170,5750,5750,5750,5750,0
|
|
20240522,192300,628538170,5750,5750,5750,5750,0
|
|
20240522,192200,628538170,5750,5750,5750,5750,0
|
|
20240522,192100,628538170,5750,5750,5750,5750,0
|
|
20240522,192000,628538170,5750,5750,5750,5750,0
|
|
20240522,191900,628538170,5750,5750,5750,5750,0
|
|
20240522,191800,628538170,5750,5750,5750,5750,0
|
|
20240522,191700,628538170,5750,5750,5750,5750,0
|
|
20240522,191600,628538170,5750,5750,5750,5750,0
|
|
20240522,191500,628538170,5750,5750,5750,5750,0
|
|
20240522,191400,628538170,5750,5750,5750,5750,0
|
|
20240522,191300,628538170,5750,5750,5750,5750,0
|
|
20240522,191200,628538170,5750,5750,5750,5750,0
|
|
20240522,191100,628538170,5750,5750,5750,5750,0
|
|
20240522,191000,628538170,5750,5750,5750,5750,0
|
|
20240522,190900,628538170,5750,5750,5750,5750,0
|
|
20240522,190800,628538170,5750,5750,5750,5750,0
|
|
20240522,190700,628538170,5750,5750,5750,5750,0
|
|
20240522,190600,628538170,5750,5750,5750,5750,0
|
|
20240522,190500,628538170,5750,5750,5750,5750,0
|
|
20240522,190400,628538170,5750,5750,5750,5750,0
|
|
20240522,190300,628538170,5750,5750,5750,5750,1363
|
|
20240522,190200,628538170,5750,5750,5750,5750,0
|
|
20240522,190100,628538170,5750,5750,5750,5750,0
|
|
20240522,190000,628538170,5750,5750,5750,5750,0
|
|
20240522,185900,628538170,5750,5750,5750,5750,0
|
|
20240522,185800,628538170,5750,5750,5750,5750,0
|
|
20240522,185700,628538170,5750,5750,5750,5750,0
|
|
20240522,185600,628538170,5750,5750,5750,5750,0
|
|
20240522,185500,628538170,5750,5750,5750,5750,0
|
|
20240522,185400,628538170,5750,5750,5750,5750,0
|
|
20240522,185300,628538170,5750,5750,5750,5750,0
|
|
20240522,185200,628538170,5750,5750,5750,5750,0
|
|
20240522,185100,628538170,5750,5750,5750,5750,0
|
|
20240522,185000,628538170,5750,5750,5750,5750,0
|
|
20240522,184900,628538170,5750,5750,5750,5750,0
|
|
20240522,184800,628538170,5750,5750,5750,5750,0
|
|
20240522,184700,628538170,5750,5750,5750,5750,0
|
|
20240522,184600,628538170,5750,5750,5750,5750,0
|
|
20240522,184500,628538170,5750,5750,5750,5750,0
|
|
20240522,184400,628538170,5750,5750,5750,5750,0
|
|
20240522,184300,628538170,5750,5750,5750,5750,0
|
|
20240522,184200,628538170,5750,5750,5750,5750,0
|
|
20240522,184100,628538170,5750,5750,5750,5750,0
|
|
20240522,184000,628538170,5750,5750,5750,5750,0
|
|
20240522,183900,628538170,5750,5750,5750,5750,0
|
|
20240522,183800,628538170,5750,5750,5750,5750,0
|
|
20240522,183700,628538170,5750,5750,5750,5750,0
|
|
20240522,183600,628538170,5750,5750,5750,5750,0
|
|
20240522,183500,628538170,5750,5750,5750,5750,0
|
|
20240522,183400,628538170,5750,5750,5750,5750,0
|
|
20240522,183300,628538170,5750,5750,5750,5750,1363
|
|
20240522,183200,628538170,5750,5750,5750,5750,0
|
|
20240522,183100,628538170,5750,5750,5750,5750,0
|
|
20240522,183000,628538170,5750,5750,5750,5750,0
|
|
20240522,182900,628538170,5750,5750,5750,5750,0
|
|
20240522,182800,628538170,5750,5750,5750,5750,0
|
|
20240522,182700,628538170,5750,5750,5750,5750,0
|
|
20240522,182600,628538170,5750,5750,5750,5750,0
|
|
20240522,182500,628538170,5750,5750,5750,5750,0
|
|
20240522,182400,628538170,5750,5750,5750,5750,0
|
|
20240522,182300,628538170,5750,5750,5750,5750,0
|
|
20240522,182200,628538170,5750,5750,5750,5750,0
|
|
20240522,182100,628538170,5750,5750,5750,5750,0
|
|
20240522,182000,628538170,5750,5750,5750,5750,0
|
|
20240522,181900,628538170,5750,5750,5750,5750,0
|
|
20240522,181800,628538170,5750,5750,5750,5750,0
|
|
20240522,181700,628538170,5750,5750,5750,5750,0
|
|
20240522,181600,628538170,5750,5750,5750,5750,0
|
|
20240522,181500,628538170,5750,5750,5750,5750,0
|
|
20240522,181400,628538170,5750,5750,5750,5750,0
|
|
20240522,181300,628538170,5750,5750,5750,5750,0
|
|
20240522,181200,628538170,5750,5750,5750,5750,0
|
|
20240522,181100,628538170,5750,5750,5750,5750,0
|
|
20240522,181000,628538170,5750,5750,5750,5750,0
|
|
20240522,180900,628538170,5750,5750,5750,5750,0
|
|
20240522,180800,628538170,5750,5750,5750,5750,0
|
|
20240522,180700,628538170,5750,5750,5750,5750,0
|
|
20240522,180600,628538170,5750,5750,5750,5750,0
|
|
20240522,180500,628538170,5750,5750,5750,5750,0
|
|
20240522,180400,628538170,5750,5750,5750,5750,0
|
|
20240522,180300,628538170,5750,5750,5750,5750,1363
|
|
20240522,180200,628538170,5750,5750,5750,5750,0
|
|
20240522,180100,628538170,5750,5750,5750,5750,0
|
|
20240522,180000,628538170,5750,5750,5750,5750,0
|
|
20240522,175900,628538170,5750,5750,5750,5750,0
|
|
20240522,175800,628538170,5750,5750,5750,5750,0
|
|
20240522,175700,628538170,5750,5750,5750,5750,0
|
|
20240522,175600,628538170,5750,5750,5750,5750,0
|
|
20240522,175500,628538170,5750,5750,5750,5750,0
|
|
20240522,175400,628538170,5750,5750,5750,5750,0
|
|
20240522,175300,628538170,5750,5750,5750,5750,0
|
|
20240522,175200,628538170,5750,5750,5750,5750,0
|
|
20240522,175100,628538170,5750,5750,5750,5750,0
|
|
20240522,175000,628538170,5750,5750,5750,5750,0
|
|
20240522,174900,628538170,5750,5750,5750,5750,0
|
|
20240522,174800,628538170,5750,5750,5750,5750,0
|
|
20240522,174700,628538170,5750,5750,5750,5750,0
|
|
20240522,174600,628538170,5750,5750,5750,5750,0
|
|
20240522,174500,628538170,5750,5750,5750,5750,0
|
|
20240522,174400,628538170,5750,5750,5750,5750,0
|
|
20240522,174300,628538170,5750,5750,5750,5750,0
|
|
20240522,174200,628538170,5750,5750,5750,5750,0
|
|
20240522,174100,628538170,5750,5750,5750,5750,0
|
|
20240522,174000,628538170,5750,5750,5750,5750,0
|
|
20240522,173900,628538170,5750,5750,5750,5750,0
|
|
20240522,173800,628538170,5750,5750,5750,5750,0
|
|
20240522,173700,628538170,5750,5750,5750,5750,0
|
|
20240522,173600,628538170,5750,5750,5750,5750,0
|
|
20240522,173500,628538170,5750,5750,5750,5750,0
|
|
20240522,173400,628538170,5750,5750,5750,5750,0
|
|
20240522,173300,628538170,5750,5750,5750,5750,1363
|
|
20240522,173200,628538170,5750,5750,5750,5750,0
|
|
20240522,173100,628538170,5750,5750,5750,5750,0
|
|
20240522,173000,628538170,5750,5750,5750,5750,0
|
|
20240522,172900,628538170,5750,5750,5750,5750,0
|
|
20240522,172800,628538170,5750,5750,5750,5750,0
|
|
20240522,172700,628538170,5750,5750,5750,5750,0
|
|
20240522,172600,628538170,5750,5750,5750,5750,0
|
|
20240522,172500,628538170,5750,5750,5750,5750,0
|
|
20240522,172400,628538170,5750,5750,5750,5750,0
|
|
20240522,172300,628538170,5750,5750,5750,5750,0
|
|
20240522,172200,628538170,5750,5750,5750,5750,0
|
|
20240522,172100,628538170,5750,5750,5750,5750,0
|
|
20240522,172000,628538170,5750,5750,5750,5750,0
|
|
20240522,171900,628538170,5750,5750,5750,5750,0
|
|
20240522,171800,628538170,5750,5750,5750,5750,0
|
|
20240522,171700,628538170,5750,5750,5750,5750,0
|
|
20240522,171600,628538170,5750,5750,5750,5750,0
|
|
20240522,171500,628538170,5750,5750,5750,5750,0
|
|
20240522,171400,628538170,5750,5750,5750,5750,0
|
|
20240522,171300,628538170,5750,5750,5750,5750,0
|
|
20240522,171200,628538170,5750,5750,5750,5750,0
|
|
20240522,171100,628538170,5750,5750,5750,5750,0
|
|
20240522,171000,628538170,5750,5750,5750,5750,0
|
|
20240522,170900,628538170,5750,5750,5750,5750,0
|
|
20240522,170800,628538170,5750,5750,5750,5750,0
|
|
20240522,170700,628538170,5750,5750,5750,5750,0
|
|
20240522,170600,628538170,5750,5750,5750,5750,0
|
|
20240522,170500,628538170,5750,5750,5750,5750,0
|
|
20240522,170400,628538170,5750,5750,5750,5750,0
|
|
20240522,170300,628538170,5750,5750,5750,5750,1363
|
|
20240522,170200,628538170,5750,5750,5750,5750,0
|
|
20240522,170100,628538170,5750,5750,5750,5750,0
|
|
20240522,170000,628538170,5750,5750,5750,5750,0
|
|
20240522,165900,628538170,5750,5750,5750,5750,0
|
|
20240522,165800,628538170,5750,5750,5750,5750,0
|
|
20240522,165700,628538170,5750,5750,5750,5750,0
|
|
20240522,165600,628538170,5750,5750,5750,5750,0
|
|
20240522,165500,628538170,5750,5750,5750,5750,0
|
|
20240522,165400,628538170,5750,5750,5750,5750,0
|
|
20240522,165300,628538170,5750,5750,5750,5750,0
|
|
20240522,165200,628538170,5750,5750,5750,5750,0
|
|
20240522,165100,628538170,5750,5750,5750,5750,0
|
|
20240522,165000,628538170,5750,5750,5750,5750,0
|
|
20240522,164900,628538170,5750,5750,5750,5750,0
|
|
20240522,164800,628538170,5750,5750,5750,5750,0
|
|
20240522,164700,628538170,5750,5750,5750,5750,0
|
|
20240522,164600,628538170,5750,5750,5750,5750,0
|
|
20240522,164500,628538170,5750,5750,5750,5750,0
|
|
20240522,164400,628538170,5750,5750,5750,5750,0
|
|
20240522,164300,628538170,5750,5750,5750,5750,0
|
|
20240522,164200,628538170,5750,5750,5750,5750,0
|
|
20240522,164100,628538170,5750,5750,5750,5750,0
|
|
20240522,164000,628538170,5750,5750,5750,5750,0
|
|
20240522,163900,628538170,5750,5750,5750,5750,0
|
|
20240522,163800,628538170,5750,5750,5750,5750,0
|
|
20240522,163700,628538170,5750,5750,5750,5750,0
|
|
20240522,163600,628538170,5750,5750,5750,5750,0
|
|
20240522,163500,628538170,5750,5750,5750,5750,0
|
|
20240522,163400,628538170,5750,5750,5750,5750,0
|
|
20240522,163300,628538170,5750,5750,5750,5750,1363
|
|
20240522,163200,628538170,5750,5750,5750,5750,0
|
|
20240522,163100,628538170,5750,5750,5750,5750,0
|
|
20240522,163000,628538170,5750,5750,5750,5750,0
|
|
20240522,162900,628538170,5750,5750,5750,5750,0
|
|
20240522,162800,628538170,5750,5750,5750,5750,0
|
|
20240522,162700,628538170,5750,5750,5750,5750,0
|
|
20240522,162600,628538170,5750,5750,5750,5750,0
|
|
20240522,162500,628538170,5750,5750,5750,5750,0
|
|
20240522,162400,628538170,5750,5750,5750,5750,0
|
|
20240522,162300,628538170,5750,5750,5750,5750,0
|
|
20240522,162200,628538170,5750,5750,5750,5750,0
|
|
20240522,162100,628538170,5750,5750,5750,5750,0
|
|
20240522,162000,628538170,5750,5750,5750,5750,0
|
|
20240522,161900,628538170,5750,5750,5750,5750,0
|
|
20240522,161800,628538170,5750,5750,5750,5750,0
|
|
20240522,161700,628538170,5750,5750,5750,5750,0
|
|
20240522,161600,628538170,5750,5750,5750,5750,0
|
|
20240522,161500,628538170,5750,5750,5750,5750,0
|
|
20240522,161400,628538170,5750,5750,5750,5750,0
|
|
20240522,161300,628538170,5750,5750,5750,5750,0
|
|
20240522,161200,628538170,5750,5750,5750,5750,0
|
|
20240522,161100,628538170,5750,5750,5750,5750,0
|
|
20240522,161000,628538170,5750,5750,5750,5750,0
|
|
20240522,160900,628538170,5750,5750,5750,5750,0
|
|
20240522,160800,628538170,5750,5750,5750,5750,0
|
|
20240522,160700,628538170,5750,5750,5750,5750,0
|
|
20240522,160600,628538170,5750,5750,5750,5750,0
|
|
20240522,160500,628538170,5750,5750,5750,5750,0
|
|
20240522,160400,628538170,5750,5750,5750,5750,0
|
|
20240522,160300,628538170,5750,5750,5750,5750,1363
|
|
20240522,160200,628538170,5750,5750,5750,5750,0
|
|
20240522,160100,628538170,5750,5750,5750,5750,0
|
|
20240522,160000,628538170,5750,5750,5750,5750,0
|
|
20240522,155900,628538170,5750,5750,5750,5750,0
|
|
20240522,155800,628538170,5750,5750,5750,5750,0
|
|
20240522,155700,628538170,5750,5750,5750,5750,0
|
|
20240522,155600,628538170,5750,5750,5750,5750,0
|
|
20240522,155500,628538170,5750,5750,5750,5750,0
|
|
20240522,155400,628538170,5750,5750,5750,5750,0
|
|
20240522,155300,628538170,5750,5750,5750,5750,0
|
|
20240522,155200,628538170,5750,5750,5750,5750,0
|
|
20240522,155100,628538170,5750,5750,5750,5750,0
|
|
20240522,155000,628538170,5750,5750,5750,5750,0
|
|
20240522,154900,628538170,5750,5750,5750,5750,0
|
|
20240522,154800,628538170,5750,5750,5750,5750,0
|
|
20240522,154700,628538170,5750,5750,5750,5750,0
|
|
20240522,154600,628538170,5750,5750,5750,5750,0
|
|
20240522,154500,628538170,5750,5750,5750,5750,0
|
|
20240522,154400,628538170,5750,5750,5750,5750,0
|
|
20240522,154300,628538170,5750,5750,5750,5750,0
|
|
20240522,154200,628538170,5750,5750,5750,5750,0
|
|
20240522,154100,628538170,5750,5750,5750,5750,0
|
|
20240522,154000,628538170,5750,5750,5750,5750,0
|
|
20240522,153900,628538170,5750,5750,5750,5750,0
|
|
20240522,153800,628538170,5750,5750,5750,5750,0
|
|
20240522,153700,628538170,5750,5750,5750,5750,0
|
|
20240522,153600,628538170,5750,5750,5750,5750,0
|
|
20240522,153500,628538170,5750,5750,5750,5750,0
|
|
20240522,153400,628538170,5750,5750,5750,5750,0
|
|
20240522,153300,628538170,5750,5750,5750,5750,1363
|
|
20240522,153200,628538170,5750,5750,5750,5750,0
|
|
20240522,153100,628538170,5750,5750,5750,5750,0
|
|
20240522,153000,628538170,5750,5750,5750,5750,1363
|
|
20240522,152900,620700920,5720,5720,5720,5720,0
|
|
20240522,152800,620700920,5720,5720,5720,5720,0
|
|
20240522,152700,620700920,5720,5720,5720,5720,0
|
|
20240522,152600,620700920,5720,5720,5720,5720,0
|
|
20240522,152500,620700920,5720,5720,5720,5720,0
|
|
20240522,152400,620700920,5720,5720,5720,5720,0
|
|
20240522,152300,620700920,5720,5720,5720,5720,0
|
|
20240522,152200,620700920,5720,5720,5720,5720,0
|
|
20240522,152100,620700920,5720,5720,5720,5720,0
|
|
20240522,152000,620700920,5720,5720,5720,5720,0
|
|
20240522,151900,620700920,5720,5720,5720,5720,28
|
|
20240522,151800,620540760,5730,5730,5730,5730,2
|
|
20240522,151700,620529300,5730,5710,5730,5710,5
|
|
20240522,151600,620500730,5710,5710,5730,5710,276
|
|
20240522,151500,618921270,5710,5720,5720,5710,400
|
|
20240522,151400,616637250,5720,5720,5720,5720,0
|
|
20240522,151300,616637250,5720,5720,5720,5720,130
|
|
20240522,151200,615893650,5720,5720,5720,5720,0
|
|
20240522,151100,615893650,5720,5730,5730,5720,209
|
|
20240522,151000,614698160,5720,5720,5720,5720,22
|
|
20240522,150900,614572320,5730,5730,5730,5730,0
|
|
20240522,150800,614572320,5730,5730,5730,5730,0
|
|
20240522,150700,614572320,5730,5730,5730,5730,91
|
|
20240522,150600,614050890,5740,5730,5740,5730,523
|
|
20240522,150500,611053090,5730,5730,5730,5730,0
|
|
20240522,150400,611053090,5730,5730,5730,5730,0
|
|
20240522,150300,611053090,5730,5730,5730,5730,9
|
|
20240522,150200,611001520,5700,5710,5710,5700,1594
|
|
20240522,150100,601906740,5710,5710,5710,5710,0
|
|
20240522,150000,601906740,5710,5710,5710,5710,0
|
|
20240522,145900,601906740,5710,5730,5730,5710,1740
|
|
20240522,145800,591970760,5710,5710,5710,5710,0
|
|
20240522,145700,591970760,5710,5720,5720,5710,1029
|
|
20240522,145600,586095070,5720,5720,5720,5720,12
|
|
20240522,145500,586026430,5720,5720,5720,5720,0
|
|
20240522,145400,586026430,5720,5720,5720,5720,1
|
|
20240522,145300,586020710,5710,5710,5710,5710,583
|
|
20240522,145200,582691780,5710,5710,5710,5710,0
|
|
20240522,145100,582691780,5710,5720,5720,5710,1020
|
|
20240522,145000,576861910,5720,5720,5720,5720,0
|
|
20240522,144900,576861910,5720,5720,5720,5720,3
|
|
20240522,144800,576844750,5730,5730,5730,5730,0
|
|
20240522,144700,576844750,5730,5730,5730,5730,20
|
|
20240522,144600,576730150,5720,5720,5720,5720,40
|
|
20240522,144500,576501350,5730,5720,5730,5720,159
|
|
20240522,144400,575590720,5720,5720,5720,5720,3
|
|
20240522,144300,575573560,5720,5720,5720,5720,0
|
|
20240522,144200,575573560,5720,5720,5720,5720,2
|
|
20240522,144100,575562120,5740,5740,5740,5740,1
|
|
20240522,144000,575556380,5730,5730,5730,5730,82
|
|
20240522,143900,575086520,5730,5730,5730,5730,26
|
|
20240522,143800,574937540,5730,5730,5730,5730,2
|
|
20240522,143700,574926080,5720,5730,5730,5720,47
|
|
20240522,143600,574657170,5730,5730,5730,5730,311
|
|
20240522,143500,572875140,5740,5730,5740,5730,709
|
|
20240522,143400,568812370,5730,5730,5730,5730,20
|
|
20240522,143300,568697770,5730,5720,5730,5720,659
|
|
20240522,143200,564926700,5730,5730,5730,5720,52
|
|
20240522,143100,564629240,5720,5720,5720,5720,0
|
|
20240522,143000,564629240,5720,5720,5720,5720,1
|
|
20240522,142900,564623520,5730,5720,5730,5720,31
|
|
20240522,142800,564446190,5720,5720,5720,5720,0
|
|
20240522,142700,564446190,5720,5720,5720,5720,400
|
|
20240522,142600,562158190,5710,5720,5720,5710,746
|
|
20240522,142500,557894280,5720,5720,5720,5720,31
|
|
20240522,142400,557716960,5720,5720,5720,5720,79
|
|
20240522,142300,557265080,5720,5720,5720,5720,100
|
|
20240522,142200,556693080,5720,5720,5720,5720,0
|
|
20240522,142100,556693080,5720,5720,5720,5720,66
|
|
20240522,142000,556315560,5710,5710,5710,5710,0
|
|
20240522,141900,556315560,5710,5710,5710,5710,0
|
|
20240522,141800,556315560,5710,5710,5710,5710,110
|
|
20240522,141700,555687460,5700,5700,5700,5700,55
|
|
20240522,141600,555373960,5700,5710,5710,5700,701
|
|
20240522,141500,551376900,5710,5710,5710,5710,113
|
|
20240522,141400,550731670,5720,5720,5720,5720,20
|
|
20240522,141300,550617270,5730,5720,5730,5710,3345
|
|
20240522,141200,531516240,5720,5720,5720,5720,100
|
|
20240522,141100,530944240,5720,5720,5720,5720,15
|
|
20240522,141000,530858440,5720,5720,5720,5720,71
|
|
20240522,140900,530452320,5710,5720,5720,5710,371
|
|
20240522,140800,528330390,5720,5720,5720,5720,5
|
|
20240522,140700,528301790,5720,5730,5730,5710,3055
|
|
20240522,140600,510832940,5730,5730,5730,5730,0
|
|
20240522,140500,510832940,5730,5730,5730,5730,20
|
|
20240522,140400,510718340,5730,5730,5730,5730,0
|
|
20240522,140300,510718340,5730,5710,5730,5710,2328
|
|
20240522,140200,497394450,5720,5720,5720,5710,1388
|
|
20240522,140100,489458310,5720,5750,5750,5720,10137
|
|
20240522,140000,431418020,5740,5740,5740,5740,0
|
|
20240522,135900,431418020,5740,5740,5740,5740,0
|
|
20240522,135800,431418020,5740,5740,5740,5740,0
|
|
20240522,135700,431418020,5740,5740,5740,5740,20
|
|
20240522,135600,431303220,5740,5740,5740,5740,0
|
|
20240522,135500,431303220,5740,5740,5740,5740,291
|
|
20240522,135400,429632880,5740,5750,5750,5740,1618
|
|
20240522,135300,420343470,5750,5750,5750,5750,16
|
|
20240522,135200,420251470,5750,5750,5750,5750,100
|
|
20240522,135100,419676470,5750,5750,5750,5750,284
|
|
20240522,135000,418043470,5740,5740,5740,5740,0
|
|
20240522,134900,418043470,5740,5740,5740,5740,0
|
|
20240522,134800,418043470,5740,5740,5740,5740,566
|
|
20240522,134700,414794630,5750,5750,5750,5750,130
|
|
20240522,134600,414047130,5750,5750,5750,5750,580
|
|
20240522,134500,410712130,5770,5770,5770,5770,0
|
|
20240522,134400,410712130,5770,5770,5770,5770,13
|
|
20240522,134300,410637120,5750,5750,5750,5750,290
|
|
20240522,134200,408969620,5740,5750,5750,5740,1000
|
|
20240522,134100,403225310,5760,5760,5760,5760,1
|
|
20240522,134000,403219550,5750,5750,5750,5750,0
|
|
20240522,133900,403219550,5750,5750,5750,5750,0
|
|
20240522,133800,403219550,5750,5750,5750,5750,0
|
|
20240522,133700,403219550,5750,5750,5750,5750,130
|
|
20240522,133600,402472050,5750,5770,5770,5750,229
|
|
20240522,133500,401155240,5770,5770,5770,5750,33
|
|
20240522,133400,400965090,5770,5770,5770,5770,4
|
|
20240522,133300,400942010,5750,5750,5750,5750,0
|
|
20240522,133200,400942010,5750,5750,5750,5750,0
|
|
20240522,133100,400942010,5750,5750,5750,5750,0
|
|
20240522,133000,400942010,5750,5750,5750,5750,0
|
|
20240522,132900,400942010,5750,5760,5760,5750,444
|
|
20240522,132800,398388510,5770,5770,5770,5770,0
|
|
20240522,132700,398388510,5770,5770,5770,5770,34
|
|
20240522,132600,398192330,5770,5770,5770,5770,0
|
|
20240522,132500,398192330,5770,5770,5770,5770,0
|
|
20240522,132400,398192330,5770,5770,5770,5770,0
|
|
20240522,132300,398192330,5770,5770,5770,5770,0
|
|
20240522,132200,398192330,5770,5770,5770,5770,0
|
|
20240522,132100,398192330,5770,5780,5780,5770,44
|
|
20240522,132000,397938360,5780,5780,5780,5780,0
|
|
20240522,131900,397938360,5780,5780,5780,5780,300
|
|
20240522,131800,396204360,5780,5770,5780,5770,642
|
|
20240522,131700,392494200,5760,5780,5780,5760,155
|
|
20240522,131600,391600900,5780,5780,5780,5780,0
|
|
20240522,131500,391600900,5780,5780,5780,5780,50
|
|
20240522,131400,391311900,5780,5780,5780,5780,0
|
|
20240522,131300,391311900,5780,5780,5780,5780,1
|
|
20240522,131200,391306120,5770,5770,5770,5770,0
|
|
20240522,131100,391306120,5770,5770,5770,5770,10
|
|
20240522,131000,391248420,5750,5750,5750,5750,0
|
|
20240522,130900,391248420,5750,5750,5750,5750,0
|
|
20240522,130800,391248420,5750,5750,5750,5750,0
|
|
20240522,130700,391248420,5750,5750,5750,5750,125
|
|
20240522,130600,390529670,5750,5750,5750,5750,8
|
|
20240522,130500,390483670,5750,5750,5750,5750,0
|
|
20240522,130400,390483670,5750,5750,5750,5750,0
|
|
20240522,130300,390483670,5750,5750,5750,5750,0
|
|
20240522,130200,390483670,5750,5750,5750,5750,0
|
|
20240522,130100,390483670,5750,5750,5750,5750,0
|
|
20240522,130000,390483670,5750,5750,5750,5750,0
|
|
20240522,125900,390483670,5750,5750,5750,5750,1803
|
|
20240522,125800,380116420,5760,5760,5760,5760,173
|
|
20240522,125700,379119940,5760,5770,5770,5750,2001
|
|
20240522,125600,367601850,5800,5800,5800,5800,0
|
|
20240522,125500,367601850,5800,5800,5800,5800,12
|
|
20240522,125400,367532250,5800,5800,5800,5800,20
|
|
20240522,125300,367416250,5800,5800,5800,5800,0
|
|
20240522,125200,367416250,5800,5800,5800,5800,0
|
|
20240522,125100,367416250,5800,5800,5800,5800,0
|
|
20240522,125000,367416250,5800,5800,5800,5800,165
|
|
20240522,124900,366459250,5780,5800,5800,5780,29
|
|
20240522,124800,366291410,5800,5800,5800,5800,20
|
|
20240522,124700,366175410,5800,5800,5800,5800,0
|
|
20240522,124600,366175410,5800,5800,5800,5800,0
|
|
20240522,124500,366175410,5800,5800,5800,5800,10
|
|
20240522,124400,366117410,5800,5780,5800,5780,294
|
|
20240522,124300,364417690,5780,5780,5800,5780,426
|
|
20240522,124200,361954290,5780,5780,5780,5780,699
|
|
20240522,124100,357914070,5780,5780,5780,5780,890
|
|
20240522,124000,352769870,5770,5770,5770,5770,184
|
|
20240522,123900,351708190,5750,5750,5750,5750,0
|
|
20240522,123800,351708190,5750,5750,5750,5750,0
|
|
20240522,123700,351708190,5750,5750,5750,5750,857
|
|
20240522,123600,346780440,5750,5750,5750,5750,0
|
|
20240522,123500,346780440,5750,5750,5750,5750,0
|
|
20240522,123400,346780440,5750,5750,5750,5750,0
|
|
20240522,123300,346780440,5750,5750,5750,5750,0
|
|
20240522,123200,346780440,5750,5750,5750,5750,0
|
|
20240522,123100,346780440,5750,5790,5790,5740,8357
|
|
20240522,123000,298711480,5790,5790,5790,5790,2
|
|
20240522,122900,298699900,5790,5790,5790,5790,0
|
|
20240522,122800,298699900,5790,5790,5790,5790,354
|
|
20240522,122700,296650240,5800,5810,5810,5800,197
|
|
20240522,122600,295506640,5800,5800,5800,5800,1
|
|
20240522,122500,295500840,5800,5800,5800,5800,0
|
|
20240522,122400,295500840,5800,5800,5800,5800,0
|
|
20240522,122300,295500840,5800,5800,5800,5800,1432
|
|
20240522,122200,287195240,5800,5800,5800,5800,68
|
|
20240522,122100,286800840,5800,5800,5800,5800,0
|
|
20240522,122000,286800840,5800,5800,5800,5800,100
|
|
20240522,121900,286220840,5790,5790,5790,5790,0
|
|
20240522,121800,286220840,5790,5790,5790,5790,0
|
|
20240522,121700,286220840,5790,5790,5790,5790,0
|
|
20240522,121600,286220840,5790,5790,5790,5790,0
|
|
20240522,121500,286220840,5790,5790,5790,5790,0
|
|
20240522,121400,286220840,5790,5790,5790,5790,0
|
|
20240522,121300,286220840,5790,5790,5790,5790,0
|
|
20240522,121200,286220840,5790,5790,5790,5790,0
|
|
20240522,121100,286220840,5790,5790,5790,5790,0
|
|
20240522,121000,286220840,5790,5790,5790,5790,100
|
|
20240522,120900,285641840,5790,5790,5790,5790,0
|
|
20240522,120800,285641840,5790,5790,5790,5790,0
|
|
20240522,120700,285641840,5790,5790,5790,5790,680
|
|
20240522,120600,281704640,5800,5800,5800,5800,1
|
|
20240522,120500,281698840,5800,5800,5800,5800,0
|
|
20240522,120400,281698840,5800,5800,5800,5800,425
|
|
20240522,120300,279233840,5800,5800,5800,5800,1
|
|
20240522,120200,279228040,5800,5800,5800,5800,492
|
|
20240522,120100,276374440,5810,5810,5810,5810,20
|
|
20240522,120000,276258240,5810,5810,5810,5810,0
|
|
20240522,115900,276258240,5810,5810,5810,5810,0
|
|
20240522,115800,276258240,5810,5810,5810,5810,20
|
|
20240522,115700,276142040,5810,5810,5810,5810,15
|
|
20240522,115600,276054890,5830,5810,5830,5810,150
|
|
20240522,115500,275182060,5810,5810,5810,5810,0
|
|
20240522,115400,275182060,5810,5810,5810,5810,0
|
|
20240522,115300,275182060,5810,5810,5810,5810,718
|
|
20240522,115200,271010480,5820,5820,5820,5820,60
|
|
20240522,115100,270661280,5820,5820,5820,5820,0
|
|
20240522,115000,270661280,5820,5820,5820,5820,0
|
|
20240522,114900,270661280,5820,5820,5820,5820,10
|
|
20240522,114800,270603080,5830,5830,5830,5830,0
|
|
20240522,114700,270603080,5830,5830,5830,5830,0
|
|
20240522,114600,270603080,5830,5820,5830,5820,376
|
|
20240522,114500,268411070,5820,5820,5820,5820,400
|
|
20240522,114400,266083070,5820,5820,5820,5820,0
|
|
20240522,114300,266083070,5820,5820,5820,5820,5
|
|
20240522,114200,266053970,5810,5810,5810,5810,505
|
|
20240522,114100,263119920,5820,5810,5820,5810,11
|
|
20240522,114000,263056000,5820,5820,5820,5820,0
|
|
20240522,113900,263056000,5820,5820,5820,5820,50
|
|
20240522,113800,262765000,5820,5820,5820,5820,19
|
|
20240522,113700,262654420,5810,5810,5810,5810,200
|
|
20240522,113600,261492420,5810,5810,5810,5810,104
|
|
20240522,113500,260888180,5830,5830,5830,5830,0
|
|
20240522,113400,260888180,5830,5830,5830,5830,70
|
|
20240522,113300,260480080,5830,5830,5830,5830,0
|
|
20240522,113200,260480080,5830,5830,5830,5830,0
|
|
20240522,113100,260480080,5830,5830,5830,5830,15
|
|
20240522,113000,260392630,5830,5830,5830,5830,20
|
|
20240522,112900,260276030,5820,5820,5820,5820,0
|
|
20240522,112800,260276030,5820,5820,5820,5820,42
|
|
20240522,112700,260031590,5820,5820,5820,5820,290
|
|
20240522,112600,258343790,5820,5820,5820,5820,0
|
|
20240522,112500,258343790,5820,5820,5820,5820,0
|
|
20240522,112400,258343790,5820,5820,5820,5820,0
|
|
20240522,112300,258343790,5820,5820,5820,5820,0
|
|
20240522,112200,258343790,5820,5820,5820,5820,45
|
|
20240522,112100,258081890,5820,5820,5820,5820,8
|
|
20240522,112000,258035330,5820,5820,5820,5820,0
|
|
20240522,111900,258035330,5820,5820,5820,5820,0
|
|
20240522,111800,258035330,5820,5820,5820,5820,200
|
|
20240522,111700,256871330,5810,5810,5810,5810,1
|
|
20240522,111600,256865520,5810,5810,5810,5810,0
|
|
20240522,111500,256865520,5810,5830,5830,5810,44
|
|
20240522,111400,256609480,5830,5830,5830,5830,0
|
|
20240522,111300,256609480,5830,5830,5830,5830,5
|
|
20240522,111200,256580330,5810,5810,5810,5810,0
|
|
20240522,111100,256580330,5810,5820,5820,5810,1087
|
|
20240522,111000,250264060,5820,5820,5820,5820,0
|
|
20240522,110900,250264060,5820,5820,5820,5820,363
|
|
20240522,110800,248151400,5830,5830,5830,5830,10
|
|
20240522,110700,248093100,5830,5830,5830,5830,0
|
|
20240522,110600,248093100,5830,5830,5830,5830,0
|
|
20240522,110500,248093100,5830,5830,5830,5830,39
|
|
20240522,110400,247865730,5840,5840,5840,5840,0
|
|
20240522,110300,247865730,5840,5840,5840,5840,0
|
|
20240522,110200,247865730,5840,5840,5840,5840,0
|
|
20240522,110100,247865730,5840,5830,5840,5830,143
|
|
20240522,110000,247032030,5830,5830,5830,5830,0
|
|
20240522,105900,247032030,5830,5830,5830,5830,0
|
|
20240522,105800,247032030,5830,5830,5830,5830,104
|
|
20240522,105700,246425710,5840,5840,5840,5840,50
|
|
20240522,105600,246133710,5840,5840,5840,5840,0
|
|
20240522,105500,246133710,5840,5840,5840,5840,0
|
|
20240522,105400,246133710,5840,5840,5840,5840,1
|
|
20240522,105300,246127870,5830,5830,5830,5830,50
|
|
20240522,105200,245836370,5830,5830,5830,5830,0
|
|
20240522,105100,245836370,5830,5840,5840,5830,421
|
|
20240522,105000,243380210,5830,5830,5830,5830,0
|
|
20240522,104900,243380210,5830,5830,5830,5830,170
|
|
20240522,104800,242389110,5830,5830,5830,5830,0
|
|
20240522,104700,242389110,5830,5840,5840,5830,69
|
|
20240522,104600,241986740,5840,5840,5840,5840,1
|
|
20240522,104500,241980900,5840,5840,5840,5840,0
|
|
20240522,104400,241980900,5840,5840,5840,5840,0
|
|
20240522,104300,241980900,5840,5840,5840,5840,0
|
|
20240522,104200,241980900,5840,5840,5840,5840,21
|
|
20240522,104100,241858260,5840,5840,5840,5840,18
|
|
20240522,104000,241753140,5840,5840,5840,5840,52
|
|
20240522,103900,241449460,5840,5840,5840,5840,1560
|
|
20240522,103800,232339060,5840,5840,5840,5840,694
|
|
20240522,103700,228286100,5840,5840,5840,5840,6
|
|
20240522,103600,228251060,5840,5830,5840,5830,901
|
|
20240522,103500,222991220,5830,5830,5830,5830,525
|
|
20240522,103400,219930470,5830,5810,5830,5810,723
|
|
20240522,103300,215719940,5810,5810,5810,5810,100
|
|
20240522,103200,215138940,5810,5820,5820,5810,705
|
|
20240522,103100,211042710,5810,5810,5810,5810,100
|
|
20240522,103000,210461710,5810,5810,5810,5810,263
|
|
20240522,102900,208933680,5800,5800,5800,5800,344
|
|
20240522,102800,206938480,5810,5810,5810,5810,116
|
|
20240522,102700,206264520,5820,5820,5820,5820,0
|
|
20240522,102600,206264520,5820,5820,5820,5820,10
|
|
20240522,102500,206206320,5800,5800,5800,5800,406
|
|
20240522,102400,203851520,5800,5800,5800,5800,0
|
|
20240522,102300,203851520,5800,5830,5830,5800,1012
|
|
20240522,102200,197961590,5820,5810,5820,5810,1736
|
|
20240522,102100,187863990,5800,5800,5800,5800,0
|
|
20240522,102000,187863990,5800,5800,5800,5800,0
|
|
20240522,101900,187863990,5800,5800,5810,5800,369
|
|
20240522,101800,185721890,5790,5790,5790,5790,10
|
|
20240522,101700,185663990,5800,5800,5800,5800,2
|
|
20240522,101600,185652390,5800,5800,5800,5800,0
|
|
20240522,101500,185652390,5800,5800,5800,5800,0
|
|
20240522,101400,185652390,5800,5790,5800,5790,15
|
|
20240522,101300,185565440,5790,5790,5790,5790,0
|
|
20240522,101200,185565440,5790,5790,5790,5790,183
|
|
20240522,101100,184505870,5800,5790,5800,5790,2000
|
|
20240522,101000,172909500,5790,5790,5790,5790,0
|
|
20240522,100900,172909500,5790,5790,5790,5790,1
|
|
20240522,100800,172903710,5790,5790,5790,5790,0
|
|
20240522,100700,172903710,5790,5790,5790,5790,0
|
|
20240522,100600,172903710,5790,5790,5790,5790,0
|
|
20240522,100500,172903710,5790,5760,5790,5760,12
|
|
20240522,100400,172834530,5790,5790,5790,5790,2
|
|
20240522,100300,172822950,5750,5750,5750,5750,0
|
|
20240522,100200,172822950,5750,5750,5750,5750,0
|
|
20240522,100100,172822950,5750,5750,5750,5750,0
|
|
20240522,100000,172822950,5750,5770,5770,5750,69
|
|
20240522,095900,172426160,5770,5770,5770,5770,1177
|
|
20240522,095800,165634870,5770,5770,5770,5770,155
|
|
20240522,095700,164740520,5750,5770,5770,5750,939
|
|
20240522,095600,159340910,5770,5770,5770,5770,23
|
|
20240522,095500,159208200,5770,5770,5770,5760,32
|
|
20240522,095400,159023570,5760,5760,5760,5760,8
|
|
20240522,095300,158977490,5760,5730,5760,5730,1087
|
|
20240522,095200,152738800,5740,5750,5750,5740,1161
|
|
20240522,095100,146073720,5750,5750,5750,5740,1641
|
|
20240522,095000,136653380,5750,5750,5750,5750,10
|
|
20240522,094900,136595880,5750,5750,5750,5750,1239
|
|
20240522,094800,129471630,5760,5760,5760,5760,0
|
|
20240522,094700,129471630,5760,5770,5770,5760,2468
|
|
20240522,094600,115233510,5770,5770,5770,5770,1112
|
|
20240522,094500,108817270,5780,5780,5780,5780,315
|
|
20240522,094400,106996570,5780,5780,5780,5780,10
|
|
20240522,094300,106938770,5780,5780,5780,5780,0
|
|
20240522,094200,106938770,5780,5780,5780,5780,400
|
|
20240522,094100,104626770,5780,5750,5780,5750,130
|
|
20240522,094000,103877470,5780,5780,5780,5760,130
|
|
20240522,093900,103128120,5760,5760,5760,5760,0
|
|
20240522,093800,103128120,5760,5760,5760,5760,242
|
|
20240522,093700,101734200,5770,5770,5770,5770,86
|
|
20240522,093600,101237980,5770,5770,5770,5770,0
|
|
20240522,093500,101237980,5770,5780,5780,5770,489
|
|
20240522,093400,98415600,5780,5780,5780,5780,0
|
|
20240522,093300,98415600,5780,5780,5780,5780,0
|
|
20240522,093200,98415600,5780,5780,5780,5780,0
|
|
20240522,093100,98415600,5780,5790,5790,5780,1225
|
|
20240522,093000,91333690,5790,5790,5790,5790,200
|
|
20240522,092900,90175690,5790,5800,5800,5780,316
|
|
20240522,092800,88345570,5800,5790,5800,5790,27
|
|
20240522,092700,88189140,5790,5790,5790,5790,200
|
|
20240522,092600,87031140,5790,5790,5790,5790,239
|
|
20240522,092500,85647330,5780,5780,5780,5780,87
|
|
20240522,092400,85144470,5780,5780,5780,5780,0
|
|
20240522,092300,85144470,5780,5790,5790,5780,213
|
|
20240522,092200,83911680,5790,5790,5790,5790,27
|
|
20240522,092100,83755350,5790,5790,5790,5790,162
|
|
20240522,092000,82817370,5790,5790,5790,5790,70
|
|
20240522,091900,82412070,5790,5780,5790,5780,213
|
|
20240522,091800,81178810,5790,5790,5790,5770,228
|
|
20240522,091700,79859530,5780,5790,5790,5780,30
|
|
20240522,091600,79686030,5800,5760,5810,5760,274
|
|
20240522,091500,78095370,5740,5760,5760,5740,780
|
|
20240522,091400,73611500,5750,5770,5820,5750,2404
|
|
20240522,091300,59761070,5780,5790,5790,5780,600
|
|
20240522,091200,56292330,5790,5810,5810,5790,1000
|
|
20240522,091100,50495850,5810,5810,5810,5810,452
|
|
20240522,091000,47869730,5810,5810,5810,5810,16
|
|
20240522,090900,47776770,5810,5800,5830,5800,1119
|
|
20240522,090800,41267810,5810,5800,5810,5800,2032
|
|
20240522,090700,29476870,5800,5800,5800,5800,101
|
|
20240522,090600,28891070,5800,5800,5800,5800,75
|
|
20240522,090500,28456070,5810,5800,5810,5800,200
|
|
20240522,090400,27295070,5780,5780,5780,5780,8
|
|
20240522,090300,27248830,5780,5760,5780,5760,226
|
|
20240522,090200,25946550,5760,5770,5780,5760,1426
|
|
20240522,090100,17718450,5770,5780,5780,5760,679
|
|
20240522,090000,13802280,5790,5800,5820,5780,2380
|