636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,193300,635267000,5760,5760,5760,5760,2515
|
|
20240523,193200,635267000,5760,5760,5760,5760,0
|
|
20240523,193100,635267000,5760,5760,5760,5760,0
|
|
20240523,193000,635267000,5760,5760,5760,5760,0
|
|
20240523,192900,635267000,5760,5760,5760,5760,0
|
|
20240523,192800,635267000,5760,5760,5760,5760,0
|
|
20240523,192700,635267000,5760,5760,5760,5760,0
|
|
20240523,192600,635267000,5760,5760,5760,5760,0
|
|
20240523,192500,635267000,5760,5760,5760,5760,0
|
|
20240523,192400,635267000,5760,5760,5760,5760,0
|
|
20240523,192300,635267000,5760,5760,5760,5760,0
|
|
20240523,192200,635267000,5760,5760,5760,5760,0
|
|
20240523,192100,635267000,5760,5760,5760,5760,0
|
|
20240523,192000,635267000,5760,5760,5760,5760,0
|
|
20240523,191900,635267000,5760,5760,5760,5760,0
|
|
20240523,191800,635267000,5760,5760,5760,5760,0
|
|
20240523,191700,635267000,5760,5760,5760,5760,0
|
|
20240523,191600,635267000,5760,5760,5760,5760,0
|
|
20240523,191500,635267000,5760,5760,5760,5760,0
|
|
20240523,191400,635267000,5760,5760,5760,5760,0
|
|
20240523,191300,635267000,5760,5760,5760,5760,0
|
|
20240523,191200,635267000,5760,5760,5760,5760,0
|
|
20240523,191100,635267000,5760,5760,5760,5760,0
|
|
20240523,191000,635267000,5760,5760,5760,5760,0
|
|
20240523,190900,635267000,5760,5760,5760,5760,0
|
|
20240523,190800,635267000,5760,5760,5760,5760,0
|
|
20240523,190700,635267000,5760,5760,5760,5760,0
|
|
20240523,190600,635267000,5760,5760,5760,5760,0
|
|
20240523,190500,635267000,5760,5760,5760,5760,0
|
|
20240523,190400,635267000,5760,5760,5760,5760,0
|
|
20240523,190300,635267000,5760,5760,5760,5760,2515
|
|
20240523,190200,635267000,5760,5760,5760,5760,0
|
|
20240523,190100,635267000,5760,5760,5760,5760,0
|
|
20240523,190000,635267000,5760,5760,5760,5760,0
|
|
20240523,185900,635267000,5760,5760,5760,5760,0
|
|
20240523,185800,635267000,5760,5760,5760,5760,0
|
|
20240523,185700,635267000,5760,5760,5760,5760,0
|
|
20240523,185600,635267000,5760,5760,5760,5760,0
|
|
20240523,185500,635267000,5760,5760,5760,5760,0
|
|
20240523,185400,635267000,5760,5760,5760,5760,0
|
|
20240523,185300,635267000,5760,5760,5760,5760,0
|
|
20240523,185200,635267000,5760,5760,5760,5760,0
|
|
20240523,185100,635267000,5760,5760,5760,5760,0
|
|
20240523,185000,635267000,5760,5760,5760,5760,0
|
|
20240523,184900,635267000,5760,5760,5760,5760,0
|
|
20240523,184800,635267000,5760,5760,5760,5760,0
|
|
20240523,184700,635267000,5760,5760,5760,5760,0
|
|
20240523,184600,635267000,5760,5760,5760,5760,0
|
|
20240523,184500,635267000,5760,5760,5760,5760,0
|
|
20240523,184400,635267000,5760,5760,5760,5760,0
|
|
20240523,184300,635267000,5760,5760,5760,5760,0
|
|
20240523,184200,635267000,5760,5760,5760,5760,0
|
|
20240523,184100,635267000,5760,5760,5760,5760,0
|
|
20240523,184000,635267000,5760,5760,5760,5760,0
|
|
20240523,183900,635267000,5760,5760,5760,5760,0
|
|
20240523,183800,635267000,5760,5760,5760,5760,0
|
|
20240523,183700,635267000,5760,5760,5760,5760,0
|
|
20240523,183600,635267000,5760,5760,5760,5760,0
|
|
20240523,183500,635267000,5760,5760,5760,5760,0
|
|
20240523,183400,635267000,5760,5760,5760,5760,0
|
|
20240523,183300,635267000,5760,5760,5760,5760,2515
|
|
20240523,183200,635267000,5760,5760,5760,5760,0
|
|
20240523,183100,635267000,5760,5760,5760,5760,0
|
|
20240523,183000,635267000,5760,5760,5760,5760,0
|
|
20240523,182900,635267000,5760,5760,5760,5760,0
|
|
20240523,182800,635267000,5760,5760,5760,5760,0
|
|
20240523,182700,635267000,5760,5760,5760,5760,0
|
|
20240523,182600,635267000,5760,5760,5760,5760,0
|
|
20240523,182500,635267000,5760,5760,5760,5760,0
|
|
20240523,182400,635267000,5760,5760,5760,5760,0
|
|
20240523,182300,635267000,5760,5760,5760,5760,0
|
|
20240523,182200,635267000,5760,5760,5760,5760,0
|
|
20240523,182100,635267000,5760,5760,5760,5760,0
|
|
20240523,182000,635267000,5760,5760,5760,5760,0
|
|
20240523,181900,635267000,5760,5760,5760,5760,0
|
|
20240523,181800,635267000,5760,5760,5760,5760,0
|
|
20240523,181700,635267000,5760,5760,5760,5760,0
|
|
20240523,181600,635267000,5760,5760,5760,5760,0
|
|
20240523,181500,635267000,5760,5760,5760,5760,0
|
|
20240523,181400,635267000,5760,5760,5760,5760,0
|
|
20240523,181300,635267000,5760,5760,5760,5760,0
|
|
20240523,181200,635267000,5760,5760,5760,5760,0
|
|
20240523,181100,635267000,5760,5760,5760,5760,0
|
|
20240523,181000,635267000,5760,5760,5760,5760,0
|
|
20240523,180900,635267000,5760,5760,5760,5760,0
|
|
20240523,180800,635267000,5760,5760,5760,5760,0
|
|
20240523,180700,635267000,5760,5760,5760,5760,0
|
|
20240523,180600,635267000,5760,5760,5760,5760,0
|
|
20240523,180500,635267000,5760,5760,5760,5760,0
|
|
20240523,180400,635267000,5760,5760,5760,5760,0
|
|
20240523,180300,635267000,5760,5760,5760,5760,2515
|
|
20240523,180200,635267000,5760,5760,5760,5760,0
|
|
20240523,180100,635267000,5760,5760,5760,5760,0
|
|
20240523,180000,635267000,5760,5760,5760,5760,0
|
|
20240523,175900,635267000,5760,5760,5760,5760,0
|
|
20240523,175800,635267000,5760,5760,5760,5760,0
|
|
20240523,175700,635267000,5760,5760,5760,5760,0
|
|
20240523,175600,635267000,5760,5760,5760,5760,0
|
|
20240523,175500,635267000,5760,5760,5760,5760,0
|
|
20240523,175400,635267000,5760,5760,5760,5760,0
|
|
20240523,175300,635267000,5760,5760,5760,5760,0
|
|
20240523,175200,635267000,5760,5760,5760,5760,0
|
|
20240523,175100,635267000,5760,5760,5760,5760,0
|
|
20240523,175000,635267000,5760,5760,5760,5760,0
|
|
20240523,174900,635267000,5760,5760,5760,5760,0
|
|
20240523,174800,635267000,5760,5760,5760,5760,0
|
|
20240523,174700,635267000,5760,5760,5760,5760,0
|
|
20240523,174600,635267000,5760,5760,5760,5760,0
|
|
20240523,174500,635267000,5760,5760,5760,5760,0
|
|
20240523,174400,635267000,5760,5760,5760,5760,0
|
|
20240523,174300,635267000,5760,5760,5760,5760,0
|
|
20240523,174200,635267000,5760,5760,5760,5760,0
|
|
20240523,174100,635267000,5760,5760,5760,5760,0
|
|
20240523,174000,635267000,5760,5760,5760,5760,0
|
|
20240523,173900,635267000,5760,5760,5760,5760,0
|
|
20240523,173800,635267000,5760,5760,5760,5760,0
|
|
20240523,173700,635267000,5760,5760,5760,5760,0
|
|
20240523,173600,635267000,5760,5760,5760,5760,0
|
|
20240523,173500,635267000,5760,5760,5760,5760,0
|
|
20240523,173400,635267000,5760,5760,5760,5760,0
|
|
20240523,173300,635267000,5760,5760,5760,5760,2515
|
|
20240523,173200,635267000,5760,5760,5760,5760,0
|
|
20240523,173100,635267000,5760,5760,5760,5760,0
|
|
20240523,173000,635267000,5760,5760,5760,5760,0
|
|
20240523,172900,635267000,5760,5760,5760,5760,0
|
|
20240523,172800,635267000,5760,5760,5760,5760,0
|
|
20240523,172700,635267000,5760,5760,5760,5760,0
|
|
20240523,172600,635267000,5760,5760,5760,5760,0
|
|
20240523,172500,635267000,5760,5760,5760,5760,0
|
|
20240523,172400,635267000,5760,5760,5760,5760,0
|
|
20240523,172300,635267000,5760,5760,5760,5760,0
|
|
20240523,172200,635267000,5760,5760,5760,5760,0
|
|
20240523,172100,635267000,5760,5760,5760,5760,0
|
|
20240523,172000,635267000,5760,5760,5760,5760,0
|
|
20240523,171900,635267000,5760,5760,5760,5760,0
|
|
20240523,171800,635267000,5760,5760,5760,5760,0
|
|
20240523,171700,635267000,5760,5760,5760,5760,0
|
|
20240523,171600,635267000,5760,5760,5760,5760,0
|
|
20240523,171500,635267000,5760,5760,5760,5760,0
|
|
20240523,171400,635267000,5760,5760,5760,5760,0
|
|
20240523,171300,635267000,5760,5760,5760,5760,0
|
|
20240523,171200,635267000,5760,5760,5760,5760,0
|
|
20240523,171100,635267000,5760,5760,5760,5760,0
|
|
20240523,171000,635267000,5760,5760,5760,5760,0
|
|
20240523,170900,635267000,5760,5760,5760,5760,0
|
|
20240523,170800,635267000,5760,5760,5760,5760,0
|
|
20240523,170700,635267000,5760,5760,5760,5760,0
|
|
20240523,170600,635267000,5760,5760,5760,5760,0
|
|
20240523,170500,635267000,5760,5760,5760,5760,0
|
|
20240523,170400,635267000,5760,5760,5760,5760,0
|
|
20240523,170300,635267000,5760,5760,5760,5760,2515
|
|
20240523,170200,635267000,5760,5760,5760,5760,0
|
|
20240523,170100,635267000,5760,5760,5760,5760,0
|
|
20240523,170000,635267000,5760,5760,5760,5760,0
|
|
20240523,165900,635267000,5760,5760,5760,5760,0
|
|
20240523,165800,635267000,5760,5760,5760,5760,0
|
|
20240523,165700,635267000,5760,5760,5760,5760,0
|
|
20240523,165600,635267000,5760,5760,5760,5760,0
|
|
20240523,165500,635267000,5760,5760,5760,5760,0
|
|
20240523,165400,635267000,5760,5760,5760,5760,0
|
|
20240523,165300,635267000,5760,5760,5760,5760,0
|
|
20240523,165200,635267000,5760,5760,5760,5760,0
|
|
20240523,165100,635267000,5760,5760,5760,5760,0
|
|
20240523,165000,635267000,5760,5760,5760,5760,0
|
|
20240523,164900,635267000,5760,5760,5760,5760,0
|
|
20240523,164800,635267000,5760,5760,5760,5760,0
|
|
20240523,164700,635267000,5760,5760,5760,5760,0
|
|
20240523,164600,635267000,5760,5760,5760,5760,0
|
|
20240523,164500,635267000,5760,5760,5760,5760,0
|
|
20240523,164400,635267000,5760,5760,5760,5760,0
|
|
20240523,164300,635267000,5760,5760,5760,5760,0
|
|
20240523,164200,635267000,5760,5760,5760,5760,0
|
|
20240523,164100,635267000,5760,5760,5760,5760,0
|
|
20240523,164000,635267000,5760,5760,5760,5760,0
|
|
20240523,163900,635267000,5760,5760,5760,5760,0
|
|
20240523,163800,635267000,5760,5760,5760,5760,0
|
|
20240523,163700,635267000,5760,5760,5760,5760,0
|
|
20240523,163600,635267000,5760,5760,5760,5760,0
|
|
20240523,163500,635267000,5760,5760,5760,5760,0
|
|
20240523,163400,635267000,5760,5760,5760,5760,0
|
|
20240523,163300,635267000,5760,5760,5760,5760,2515
|
|
20240523,163200,635267000,5760,5760,5760,5760,0
|
|
20240523,163100,635267000,5760,5760,5760,5760,0
|
|
20240523,163000,635267000,5760,5760,5760,5760,0
|
|
20240523,162900,635267000,5760,5760,5760,5760,0
|
|
20240523,162800,635267000,5760,5760,5760,5760,0
|
|
20240523,162700,635267000,5760,5760,5760,5760,0
|
|
20240523,162600,635267000,5760,5760,5760,5760,0
|
|
20240523,162500,635267000,5760,5760,5760,5760,0
|
|
20240523,162400,635267000,5760,5760,5760,5760,0
|
|
20240523,162300,635267000,5760,5760,5760,5760,0
|
|
20240523,162200,635267000,5760,5760,5760,5760,0
|
|
20240523,162100,635267000,5760,5760,5760,5760,0
|
|
20240523,162000,635267000,5760,5760,5760,5760,0
|
|
20240523,161900,635267000,5760,5760,5760,5760,0
|
|
20240523,161800,635267000,5760,5760,5760,5760,0
|
|
20240523,161700,635267000,5760,5760,5760,5760,0
|
|
20240523,161600,635267000,5760,5760,5760,5760,0
|
|
20240523,161500,635267000,5760,5760,5760,5760,0
|
|
20240523,161400,635267000,5760,5760,5760,5760,0
|
|
20240523,161300,635267000,5760,5760,5760,5760,0
|
|
20240523,161200,635267000,5760,5760,5760,5760,0
|
|
20240523,161100,635267000,5760,5760,5760,5760,0
|
|
20240523,161000,635267000,5760,5760,5760,5760,0
|
|
20240523,160900,635267000,5760,5760,5760,5760,0
|
|
20240523,160800,635267000,5760,5760,5760,5760,0
|
|
20240523,160700,635267000,5760,5760,5760,5760,0
|
|
20240523,160600,635267000,5760,5760,5760,5760,0
|
|
20240523,160500,635267000,5760,5760,5760,5760,0
|
|
20240523,160400,635267000,5760,5760,5760,5760,0
|
|
20240523,160300,635267000,5760,5760,5760,5760,2515
|
|
20240523,160200,635267000,5760,5760,5760,5760,0
|
|
20240523,160100,635267000,5760,5760,5760,5760,0
|
|
20240523,160000,635267000,5760,5760,5760,5760,0
|
|
20240523,155900,635267000,5760,5760,5760,5760,0
|
|
20240523,155800,635267000,5760,5760,5760,5760,0
|
|
20240523,155700,635267000,5760,5760,5760,5760,0
|
|
20240523,155600,635267000,5760,5760,5760,5760,0
|
|
20240523,155500,635267000,5760,5760,5760,5760,0
|
|
20240523,155400,635267000,5760,5760,5760,5760,0
|
|
20240523,155300,635267000,5760,5760,5760,5760,0
|
|
20240523,155200,635267000,5760,5760,5760,5760,0
|
|
20240523,155100,635267000,5760,5760,5760,5760,0
|
|
20240523,155000,635267000,5760,5760,5760,5760,0
|
|
20240523,154900,635267000,5760,5760,5760,5760,0
|
|
20240523,154800,635267000,5760,5760,5760,5760,0
|
|
20240523,154700,635267000,5760,5760,5760,5760,0
|
|
20240523,154600,635267000,5760,5760,5760,5760,0
|
|
20240523,154500,635267000,5760,5760,5760,5760,0
|
|
20240523,154400,635267000,5760,5760,5760,5760,0
|
|
20240523,154300,635267000,5760,5760,5760,5760,0
|
|
20240523,154200,635267000,5760,5760,5760,5760,0
|
|
20240523,154100,635267000,5760,5760,5760,5760,0
|
|
20240523,154000,635267000,5760,5760,5760,5760,0
|
|
20240523,153900,635267000,5760,5760,5760,5760,0
|
|
20240523,153800,635267000,5760,5760,5760,5760,0
|
|
20240523,153700,635267000,5760,5760,5760,5760,0
|
|
20240523,153600,635267000,5760,5760,5760,5760,0
|
|
20240523,153500,635267000,5760,5760,5760,5760,0
|
|
20240523,153400,635267000,5760,5760,5760,5760,0
|
|
20240523,153300,635267000,5760,5760,5760,5760,2515
|
|
20240523,153200,635267000,5760,5760,5760,5760,0
|
|
20240523,153100,635267000,5760,5760,5760,5760,0
|
|
20240523,153000,635267000,5760,5760,5760,5760,2515
|
|
20240523,152900,620780600,5750,5750,5750,5750,0
|
|
20240523,152800,620780600,5750,5750,5750,5750,0
|
|
20240523,152700,620780600,5750,5750,5750,5750,0
|
|
20240523,152600,620780600,5750,5750,5750,5750,0
|
|
20240523,152500,620780600,5750,5750,5750,5750,0
|
|
20240523,152400,620780600,5750,5750,5750,5750,0
|
|
20240523,152300,620780600,5750,5750,5750,5750,0
|
|
20240523,152200,620780600,5750,5750,5750,5750,0
|
|
20240523,152100,620780600,5750,5750,5750,5750,0
|
|
20240523,152000,620780600,5750,5750,5750,5750,0
|
|
20240523,151900,620780600,5750,5750,5760,5750,474
|
|
20240523,151800,618052820,5750,5750,5750,5750,0
|
|
20240523,151700,618052820,5750,5760,5760,5750,983
|
|
20240523,151600,612398570,5760,5760,5760,5760,0
|
|
20240523,151500,612398570,5760,5750,5760,5750,158
|
|
20240523,151400,611488570,5750,5760,5760,5750,345
|
|
20240523,151300,609502990,5760,5750,5760,5750,101
|
|
20240523,151200,608922230,5750,5750,5750,5750,153
|
|
20240523,151100,608042480,5760,5750,5760,5750,205
|
|
20240523,151000,606861710,5760,5750,5760,5750,1105
|
|
20240523,150900,600507910,5750,5750,5750,5750,50
|
|
20240523,150800,600220410,5760,5760,5760,5760,3238
|
|
20240523,150700,581569530,5760,5770,5770,5760,844
|
|
20240523,150600,576707080,5760,5770,5770,5760,501
|
|
20240523,150500,573821270,5770,5770,5770,5770,352
|
|
20240523,150400,571790230,5770,5770,5770,5770,101
|
|
20240523,150300,571207460,5770,5770,5770,5770,13
|
|
20240523,150200,571132450,5780,5770,5780,5770,12
|
|
20240523,150100,571063110,5790,5780,5790,5780,60
|
|
20240523,150000,570715940,5770,5780,5780,5770,21
|
|
20240523,145900,570594570,5790,5790,5790,5790,11
|
|
20240523,145800,570530880,5790,5790,5790,5790,0
|
|
20240523,145700,570530880,5790,5780,5790,5770,655
|
|
20240523,145600,566751160,5780,5780,5780,5780,0
|
|
20240523,145500,566751160,5780,5780,5780,5780,0
|
|
20240523,145400,566751160,5780,5780,5780,5780,180
|
|
20240523,145300,565710760,5780,5780,5780,5780,1457
|
|
20240523,145200,557289300,5780,5780,5780,5780,0
|
|
20240523,145100,557289300,5780,5780,5780,5780,0
|
|
20240523,145000,557289300,5780,5780,5780,5780,9
|
|
20240523,144900,557237280,5790,5790,5790,5790,761
|
|
20240523,144800,552831090,5810,5810,5810,5810,0
|
|
20240523,144700,552831090,5810,5810,5810,5810,0
|
|
20240523,144600,552831090,5810,5810,5810,5810,0
|
|
20240523,144500,552831090,5810,5810,5810,5810,1
|
|
20240523,144400,552825280,5790,5790,5790,5790,8
|
|
20240523,144300,552778960,5800,5800,5800,5800,100
|
|
20240523,144200,552198960,5800,5800,5800,5800,0
|
|
20240523,144100,552198960,5800,5800,5800,5800,273
|
|
20240523,144000,550615560,5790,5790,5790,5790,31
|
|
20240523,143900,550436070,5790,5800,5800,5790,235
|
|
20240523,143800,549073150,5810,5810,5810,5810,0
|
|
20240523,143700,549073150,5810,5810,5810,5810,5
|
|
20240523,143600,549044100,5810,5810,5810,5810,0
|
|
20240523,143500,549044100,5810,5810,5810,5810,45
|
|
20240523,143400,548782650,5820,5820,5820,5820,0
|
|
20240523,143300,548782650,5820,5820,5820,5820,0
|
|
20240523,143200,548782650,5820,5820,5820,5820,10
|
|
20240523,143100,548724450,5820,5800,5820,5800,11
|
|
20240523,143000,548660630,5800,5800,5800,5800,50
|
|
20240523,142900,548370630,5820,5820,5820,5820,0
|
|
20240523,142800,548370630,5820,5820,5820,5820,0
|
|
20240523,142700,548370630,5820,5820,5820,5820,0
|
|
20240523,142600,548370630,5820,5820,5820,5820,4
|
|
20240523,142500,548347350,5800,5800,5800,5800,0
|
|
20240523,142400,548347350,5800,5800,5800,5800,0
|
|
20240523,142300,548347350,5800,5800,5800,5800,100
|
|
20240523,142200,547767350,5800,5800,5800,5800,1
|
|
20240523,142100,547761550,5790,5790,5790,5790,332
|
|
20240523,142000,545839270,5790,5790,5790,5790,11
|
|
20240523,141900,545775580,5770,5770,5770,5770,781
|
|
20240523,141800,541269210,5770,5770,5770,5770,0
|
|
20240523,141700,541269210,5770,5770,5770,5770,0
|
|
20240523,141600,541269210,5770,5770,5770,5770,200
|
|
20240523,141500,540115210,5770,5770,5770,5770,300
|
|
20240523,141400,538384210,5770,5770,5770,5770,1062
|
|
20240523,141300,532256470,5800,5800,5800,5800,50
|
|
20240523,141200,531966470,5800,5800,5800,5800,35
|
|
20240523,141100,531763470,5800,5780,5800,5780,219
|
|
20240523,141000,530495550,5790,5810,5810,5760,10174
|
|
20240523,140900,471659340,5820,5820,5820,5820,100
|
|
20240523,140800,471077340,5820,5810,5820,5810,108
|
|
20240523,140700,470448860,5810,5810,5810,5810,8
|
|
20240523,140600,470402380,5810,5810,5810,5810,0
|
|
20240523,140500,470402380,5810,5810,5810,5810,0
|
|
20240523,140400,470402380,5810,5810,5810,5810,600
|
|
20240523,140300,466916380,5810,5810,5810,5810,508
|
|
20240523,140200,463964900,5820,5820,5820,5820,175
|
|
20240523,140100,462946400,5820,5820,5820,5820,8
|
|
20240523,140000,462899840,5820,5830,5830,5820,1028
|
|
20240523,135900,456908660,5830,5830,5830,5830,208
|
|
20240523,135800,455696020,5830,5830,5840,5830,88
|
|
20240523,135700,455182970,5830,5830,5830,5830,0
|
|
20240523,135600,455182970,5830,5830,5830,5830,0
|
|
20240523,135500,455182970,5830,5830,5830,5830,0
|
|
20240523,135400,455182970,5830,5830,5830,5830,30
|
|
20240523,135300,455008070,5830,5830,5830,5830,767
|
|
20240523,135200,450536460,5830,5830,5830,5830,335
|
|
20240523,135100,448583410,5830,5830,5830,5830,0
|
|
20240523,135000,448583410,5830,5830,5840,5830,376
|
|
20240523,134900,446391030,5820,5820,5820,5820,0
|
|
20240523,134800,446391030,5820,5820,5820,5820,163
|
|
20240523,134700,445442370,5820,5820,5820,5820,241
|
|
20240523,134600,444039750,5820,5820,5820,5820,11
|
|
20240523,134500,443975730,5820,5820,5820,5820,0
|
|
20240523,134400,443975730,5820,5820,5820,5820,1
|
|
20240523,134300,443969910,5810,5810,5810,5810,0
|
|
20240523,134200,443969910,5810,5810,5810,5810,0
|
|
20240523,134100,443969910,5810,5810,5810,5810,47
|
|
20240523,134000,443696840,5810,5810,5810,5810,5
|
|
20240523,133900,443667790,5810,5810,5810,5810,0
|
|
20240523,133800,443667790,5810,5820,5820,5810,101
|
|
20240523,133700,443080110,5820,5820,5820,5820,0
|
|
20240523,133600,443080110,5820,5830,5830,5820,89
|
|
20240523,133500,442561270,5820,5840,5840,5820,11
|
|
20240523,133400,442497230,5840,5840,5840,5840,27
|
|
20240523,133300,442339550,5810,5810,5810,5810,0
|
|
20240523,133200,442339550,5810,5810,5810,5810,0
|
|
20240523,133100,442339550,5810,5810,5810,5810,0
|
|
20240523,133000,442339550,5810,5810,5810,5810,0
|
|
20240523,132900,442339550,5810,5810,5810,5810,0
|
|
20240523,132800,442339550,5810,5810,5810,5810,3
|
|
20240523,132700,442322120,5810,5810,5810,5810,0
|
|
20240523,132600,442322120,5810,5810,5810,5810,0
|
|
20240523,132500,442322120,5810,5810,5810,5810,13
|
|
20240523,132400,442246590,5810,5810,5810,5810,147
|
|
20240523,132300,441392520,5840,5840,5840,5840,0
|
|
20240523,132200,441392520,5840,5810,5840,5810,44
|
|
20240523,132100,441136850,5840,5840,5840,5840,1
|
|
20240523,132000,441131010,5840,5840,5840,5840,0
|
|
20240523,131900,441131010,5840,5840,5840,5840,100
|
|
20240523,131800,440547010,5840,5840,5840,5840,20
|
|
20240523,131700,440430210,5840,5830,5840,5830,11
|
|
20240523,131600,440366030,5840,5840,5840,5840,85
|
|
20240523,131500,439869630,5820,5820,5820,5820,0
|
|
20240523,131400,439869630,5820,5820,5820,5820,4
|
|
20240523,131300,439846350,5810,5810,5810,5810,0
|
|
20240523,131200,439846350,5810,5800,5810,5800,283
|
|
20240523,131100,438202970,5800,5810,5810,5800,275
|
|
20240523,131000,436605710,5800,5800,5800,5800,0
|
|
20240523,130900,436605710,5800,5810,5810,5800,2513
|
|
20240523,130800,422024860,5810,5810,5810,5810,0
|
|
20240523,130700,422024860,5810,5810,5810,5810,0
|
|
20240523,130600,422024860,5810,5810,5810,5810,0
|
|
20240523,130500,422024860,5810,5810,5810,5810,0
|
|
20240523,130400,422024860,5810,5810,5810,5810,700
|
|
20240523,130300,417957860,5810,5810,5810,5810,0
|
|
20240523,130200,417957860,5810,5830,5830,5810,2339
|
|
20240523,130100,404359970,5830,5830,5830,5830,8
|
|
20240523,130000,404313330,5820,5820,5820,5820,0
|
|
20240523,125900,404313330,5820,5820,5820,5820,0
|
|
20240523,125800,404313330,5820,5820,5820,5820,0
|
|
20240523,125700,404313330,5820,5820,5820,5820,0
|
|
20240523,125600,404313330,5820,5820,5820,5820,0
|
|
20240523,125500,404313330,5820,5820,5820,5820,0
|
|
20240523,125400,404313330,5820,5830,5830,5820,206
|
|
20240523,125300,403112420,5840,5840,5840,5840,100
|
|
20240523,125200,402528420,5840,5840,5840,5840,0
|
|
20240523,125100,402528420,5840,5840,5840,5840,0
|
|
20240523,125000,402528420,5840,5840,5840,5840,0
|
|
20240523,124900,402528420,5840,5840,5840,5840,1
|
|
20240523,124800,402522580,5840,5840,5840,5840,50
|
|
20240523,124700,402230580,5830,5830,5830,5830,0
|
|
20240523,124600,402230580,5830,5820,5830,5820,2564
|
|
20240523,124500,387282490,5820,5820,5820,5820,0
|
|
20240523,124400,387282490,5820,5820,5820,5820,0
|
|
20240523,124300,387282490,5820,5820,5820,5820,14
|
|
20240523,124200,387201010,5820,5810,5820,5810,537
|
|
20240523,124100,384076040,5820,5820,5820,5820,1
|
|
20240523,124000,384070220,5820,5830,5830,5810,3057
|
|
20240523,123900,366287640,5830,5830,5830,5830,254
|
|
20240523,123800,364806820,5830,5830,5830,5830,90
|
|
20240523,123700,364282120,5830,5820,5830,5820,26
|
|
20240523,123600,364130620,5830,5830,5830,5830,300
|
|
20240523,123500,362381620,5830,5830,5830,5830,0
|
|
20240523,123400,362381620,5830,5830,5830,5830,0
|
|
20240523,123300,362381620,5830,5840,5840,5830,12
|
|
20240523,123200,362311560,5830,5830,5830,5830,371
|
|
20240523,123100,360148630,5840,5830,5840,5830,10
|
|
20240523,123000,360090310,5830,5830,5830,5830,174
|
|
20240523,122900,359075890,5830,5830,5830,5830,0
|
|
20240523,122800,359075890,5830,5830,5830,5830,25
|
|
20240523,122700,358930140,5830,5830,5830,5830,0
|
|
20240523,122600,358930140,5830,5840,5840,5830,10
|
|
20240523,122500,358871820,5840,5840,5840,5840,21
|
|
20240523,122400,358749180,5840,5840,5840,5840,0
|
|
20240523,122300,358749180,5840,5840,5840,5840,8
|
|
20240523,122200,358702460,5830,5830,5830,5830,500
|
|
20240523,122100,355787460,5830,5830,5830,5830,0
|
|
20240523,122000,355787460,5830,5830,5830,5830,0
|
|
20240523,121900,355787460,5830,5830,5830,5830,10
|
|
20240523,121800,355729160,5850,5850,5850,5850,4
|
|
20240523,121700,355705760,5840,5840,5840,5840,1
|
|
20240523,121600,355699920,5840,5840,5840,5840,3
|
|
20240523,121500,355682400,5830,5830,5830,5830,0
|
|
20240523,121400,355682400,5830,5830,5830,5830,0
|
|
20240523,121300,355682400,5830,5830,5830,5830,0
|
|
20240523,121200,355682400,5830,5830,5830,5830,0
|
|
20240523,121100,355682400,5830,5830,5830,5830,0
|
|
20240523,121000,355682400,5830,5820,5830,5820,423
|
|
20240523,120900,353216390,5830,5830,5830,5830,0
|
|
20240523,120800,353216390,5830,5830,5830,5830,1600
|
|
20240523,120700,343888390,5830,5830,5830,5830,174
|
|
20240523,120600,342873970,5830,5830,5830,5830,8
|
|
20240523,120500,342827330,5850,5850,5850,5850,0
|
|
20240523,120400,342827330,5850,5850,5850,5850,60
|
|
20240523,120300,342476330,5850,5850,5850,5850,0
|
|
20240523,120200,342476330,5850,5850,5850,5850,0
|
|
20240523,120100,342476330,5850,5850,5850,5840,569
|
|
20240523,120000,339152900,5850,5840,5850,5840,30
|
|
20240523,115900,338977480,5850,5850,5850,5850,0
|
|
20240523,115800,338977480,5850,5850,5850,5850,1
|
|
20240523,115700,338971630,5850,5850,5850,5850,0
|
|
20240523,115600,338971630,5850,5850,5850,5850,2
|
|
20240523,115500,338959930,5850,5840,5850,5840,489
|
|
20240523,115400,336099780,5840,5840,5840,5840,100
|
|
20240523,115300,335515780,5830,5830,5830,5830,0
|
|
20240523,115200,335515780,5830,5830,5830,5830,1
|
|
20240523,115100,335509950,5830,5840,5850,5830,422
|
|
20240523,115000,333044790,5850,5850,5850,5850,661
|
|
20240523,114900,329177940,5850,5850,5850,5850,1
|
|
20240523,114800,329172090,5850,5850,5850,5850,0
|
|
20240523,114700,329172090,5850,5850,5850,5850,0
|
|
20240523,114600,329172090,5850,5840,5850,5840,457
|
|
20240523,114500,326498720,5850,5850,5850,5850,200
|
|
20240523,114400,325328720,5840,5840,5840,5840,1
|
|
20240523,114300,325322880,5840,5840,5840,5840,1
|
|
20240523,114200,325317040,5840,5840,5840,5840,537
|
|
20240523,114100,322180960,5850,5850,5850,5850,25
|
|
20240523,114000,322034710,5840,5840,5840,5840,2
|
|
20240523,113900,322023030,5840,5840,5840,5840,173
|
|
20240523,113800,321012710,5830,5830,5830,5830,57
|
|
20240523,113700,320680400,5830,5830,5830,5830,200
|
|
20240523,113600,319514400,5830,5830,5830,5830,70
|
|
20240523,113500,319106300,5830,5830,5830,5830,8
|
|
20240523,113400,319059660,5840,5840,5840,5840,58
|
|
20240523,113300,318720940,5840,5840,5840,5840,1
|
|
20240523,113200,318715100,5840,5840,5840,5840,0
|
|
20240523,113100,318715100,5840,5840,5840,5840,500
|
|
20240523,113000,315795100,5840,5840,5840,5840,1000
|
|
20240523,112900,309955100,5840,5840,5840,5840,0
|
|
20240523,112800,309955100,5840,5840,5840,5840,753
|
|
20240523,112700,305557580,5850,5850,5850,5850,0
|
|
20240523,112600,305557580,5850,5860,5860,5850,105
|
|
20240523,112500,304942810,5870,5870,5870,5870,10
|
|
20240523,112400,304884110,5870,5870,5870,5870,0
|
|
20240523,112300,304884110,5870,5870,5870,5870,30
|
|
20240523,112200,304708010,5870,5860,5870,5860,1359
|
|
20240523,112100,296733120,5850,5850,5850,5850,112
|
|
20240523,112000,296077920,5850,5850,5850,5850,104
|
|
20240523,111900,295469520,5850,5860,5860,5850,40
|
|
20240523,111800,295235420,5860,5860,5860,5850,56
|
|
20240523,111700,294907310,5840,5840,5840,5840,0
|
|
20240523,111600,294907310,5840,5850,5850,5840,68
|
|
20240523,111500,294509520,5860,5860,5860,5860,10
|
|
20240523,111400,294450920,5860,5860,5860,5860,50
|
|
20240523,111300,294157920,5850,5860,5860,5850,160
|
|
20240523,111200,293221220,5850,5850,5850,5850,0
|
|
20240523,111100,293221220,5850,5850,5850,5850,10
|
|
20240523,111000,293162720,5860,5860,5860,5850,374
|
|
20240523,110900,290971160,5860,5850,5860,5850,57
|
|
20240523,110800,290637260,5850,5840,5850,5840,174
|
|
20240523,110700,289621090,5830,5850,5850,5830,1447
|
|
20240523,110600,281175580,5850,5860,5860,5850,49
|
|
20240523,110500,280888740,5860,5860,5860,5860,253
|
|
20240523,110400,279406160,5870,5870,5870,5860,3043
|
|
20240523,110300,261544850,5870,5860,5870,5860,1587
|
|
20240523,110200,252243340,5850,5850,5860,5850,4354
|
|
20240523,110100,226771720,5840,5840,5840,5840,90
|
|
20240523,110000,226246120,5840,5850,5850,5830,428
|
|
20240523,105900,223744790,5840,5840,5840,5830,1442
|
|
20240523,105800,215323910,5830,5830,5830,5830,1101
|
|
20240523,105700,208905080,5830,5820,5830,5820,590
|
|
20240523,105600,205468770,5830,5830,5830,5830,0
|
|
20240523,105500,205468770,5830,5830,5830,5830,262
|
|
20240523,105400,203941310,5820,5830,5830,5820,941
|
|
20240523,105300,198458680,5830,5830,5830,5830,1
|
|
20240523,105200,198452850,5820,5820,5820,5820,530
|
|
20240523,105100,195368250,5810,5810,5810,5810,8
|
|
20240523,105000,195321770,5810,5810,5810,5810,300
|
|
20240523,104900,193578770,5810,5810,5810,5810,0
|
|
20240523,104800,193578770,5810,5810,5810,5810,0
|
|
20240523,104700,193578770,5810,5820,5820,5810,368
|
|
20240523,104600,191440090,5820,5820,5820,5820,160
|
|
20240523,104500,190508890,5820,5820,5820,5810,320
|
|
20240523,104400,188647490,5820,5830,5830,5820,511
|
|
20240523,104300,185673060,5830,5830,5830,5820,1463
|
|
20240523,104200,177144370,5830,5830,5830,5830,270
|
|
20240523,104100,175570270,5820,5820,5820,5820,1050
|
|
20240523,104000,169459270,5810,5810,5810,5810,551
|
|
20240523,103900,166257960,5810,5810,5810,5810,150
|
|
20240523,103800,165386460,5810,5780,5810,5780,1478
|
|
20240523,103700,156819450,5790,5780,5790,5780,127
|
|
20240523,103600,156085340,5780,5780,5780,5780,150
|
|
20240523,103500,155218340,5780,5780,5780,5780,29
|
|
20240523,103400,155050720,5780,5780,5780,5780,60
|
|
20240523,103300,154703920,5760,5760,5760,5760,0
|
|
20240523,103200,154703920,5760,5760,5760,5760,1
|
|
20240523,103100,154698160,5760,5750,5760,5750,137
|
|
20240523,103000,153910400,5760,5760,5760,5760,600
|
|
20240523,102900,150454400,5760,5760,5760,5760,0
|
|
20240523,102800,150454400,5760,5760,5760,5760,235
|
|
20240523,102700,149100800,5760,5760,5760,5760,1947
|
|
20240523,102600,137886080,5760,5760,5760,5760,200
|
|
20240523,102500,136734080,5780,5760,5780,5760,48
|
|
20240523,102400,136457220,5780,5780,5780,5780,1
|
|
20240523,102300,136451440,5780,5780,5780,5780,0
|
|
20240523,102200,136451440,5780,5780,5780,5780,0
|
|
20240523,102100,136451440,5780,5780,5780,5760,150
|
|
20240523,102000,135586440,5780,5780,5780,5780,10
|
|
20240523,101900,135528640,5790,5790,5790,5790,19
|
|
20240523,101800,135418630,5760,5780,5780,5760,300
|
|
20240523,101700,133688590,5800,5800,5800,5800,1
|
|
20240523,101600,133682790,5760,5790,5790,5760,510
|
|
20240523,101500,130744590,5770,5770,5770,5770,0
|
|
20240523,101400,130744590,5770,5780,5780,5770,500
|
|
20240523,101300,127857330,5790,5790,5790,5790,20
|
|
20240523,101200,127741530,5790,5790,5790,5790,15
|
|
20240523,101100,127654680,5800,5800,5800,5800,1584
|
|
20240523,101000,118467480,5790,5780,5790,5780,2000
|
|
20240523,100900,106896740,5760,5760,5760,5760,0
|
|
20240523,100800,106896740,5760,5760,5760,5760,100
|
|
20240523,100700,106320740,5780,5780,5780,5780,71
|
|
20240523,100600,105910360,5780,5780,5780,5780,0
|
|
20240523,100500,105910360,5780,5770,5780,5770,100
|
|
20240523,100400,105332370,5780,5780,5780,5780,2
|
|
20240523,100300,105320810,5760,5760,5760,5760,0
|
|
20240523,100200,105320810,5760,5760,5760,5760,100
|
|
20240523,100100,104744810,5760,5760,5760,5760,300
|
|
20240523,100000,103016810,5780,5780,5780,5780,1
|
|
20240523,095900,103011030,5780,5770,5780,5770,201
|
|
20240523,095800,101851250,5760,5760,5760,5760,76
|
|
20240523,095700,101413490,5760,5760,5760,5760,65
|
|
20240523,095600,101039090,5750,5750,5750,5750,0
|
|
20240523,095500,101039090,5750,5760,5760,5750,307
|
|
20240523,095400,99273770,5750,5760,5760,5750,1232
|
|
20240523,095300,92188310,5760,5760,5760,5760,200
|
|
20240523,095200,91036310,5760,5760,5760,5760,4
|
|
20240523,095100,91013270,5760,5760,5760,5760,0
|
|
20240523,095000,91013270,5760,5760,5760,5760,77
|
|
20240523,094900,90569750,5760,5760,5760,5760,100
|
|
20240523,094800,89993750,5760,5760,5760,5760,33
|
|
20240523,094700,89803670,5760,5760,5760,5760,8
|
|
20240523,094600,89757590,5760,5760,5760,5760,0
|
|
20240523,094500,89757590,5760,5760,5760,5760,0
|
|
20240523,094400,89757590,5760,5760,5760,5760,369
|
|
20240523,094300,87632150,5770,5770,5770,5770,116
|
|
20240523,094200,86962830,5770,5770,5770,5770,0
|
|
20240523,094100,86962830,5770,5770,5770,5770,250
|
|
20240523,094000,85520330,5790,5790,5790,5790,60
|
|
20240523,093900,85172930,5790,5790,5790,5790,0
|
|
20240523,093800,85172930,5790,5790,5790,5790,23
|
|
20240523,093700,85039760,5790,5790,5790,5790,60
|
|
20240523,093600,84692360,5790,5790,5790,5790,64
|
|
20240523,093500,84321800,5790,5790,5790,5790,0
|
|
20240523,093400,84321800,5790,5790,5790,5790,0
|
|
20240523,093300,84321800,5790,5790,5790,5790,1
|
|
20240523,093200,84316010,5770,5770,5770,5770,0
|
|
20240523,093100,84316010,5770,5770,5770,5770,0
|
|
20240523,093000,84316010,5770,5770,5770,5770,18
|
|
20240523,092900,84212150,5790,5790,5790,5790,431
|
|
20240523,092800,81716660,5790,5790,5790,5790,0
|
|
20240523,092700,81716660,5790,5790,5790,5790,1
|
|
20240523,092600,81710870,5790,5790,5790,5790,126
|
|
20240523,092500,80981330,5790,5790,5790,5790,31
|
|
20240523,092400,80801840,5760,5760,5760,5760,640
|
|
20240523,092300,77115440,5760,5760,5760,5760,30
|
|
20240523,092200,76942640,5750,5750,5750,5750,100
|
|
20240523,092100,76367640,5740,5740,5740,5740,73
|
|
20240523,092000,75948620,5730,5730,5730,5730,6
|
|
20240523,091900,75914240,5730,5710,5730,5710,242
|
|
20240523,091800,74528160,5720,5720,5720,5720,10
|
|
20240523,091700,74470960,5720,5720,5720,5710,236
|
|
20240523,091600,73123340,5720,5720,5720,5720,43
|
|
20240523,091500,72877380,5710,5720,5720,5710,282
|
|
20240523,091400,71264840,5710,5710,5710,5710,0
|
|
20240523,091300,71264840,5710,5710,5710,5710,40
|
|
20240523,091200,71036440,5710,5710,5710,5710,419
|
|
20240523,091100,68643950,5720,5730,5730,5710,1798
|
|
20240523,091000,58358230,5760,5760,5760,5760,51
|
|
20240523,090900,58064470,5760,5760,5760,5760,0
|
|
20240523,090800,58064470,5760,5740,5760,5730,2958
|
|
20240523,090700,41106720,5730,5740,5740,5730,200
|
|
20240523,090600,39959780,5740,5740,5760,5740,71
|
|
20240523,090500,39552220,5740,5760,5770,5740,1153
|
|
20240523,090400,32927570,5760,5760,5760,5760,320
|
|
20240523,090300,31084370,5760,5760,5760,5760,40
|
|
20240523,090200,30853970,5740,5740,5740,5740,0
|
|
20240523,090100,30853970,5740,5750,5750,5740,30
|
|
20240523,090000,30681570,5760,5800,5800,5740,5322
|