640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,193700,622645520,5590,5590,5590,5590,1242
|
|
20240527,193600,622645520,5590,5590,5590,5590,0
|
|
20240527,193500,622645520,5590,5590,5590,5590,0
|
|
20240527,193400,622645520,5590,5590,5590,5590,0
|
|
20240527,193300,622645520,5590,5590,5590,5590,0
|
|
20240527,193200,622645520,5590,5590,5590,5590,0
|
|
20240527,193100,622645520,5590,5590,5590,5590,0
|
|
20240527,193000,622645520,5590,5590,5590,5590,0
|
|
20240527,192900,622645520,5590,5590,5590,5590,0
|
|
20240527,192800,622645520,5590,5590,5590,5590,0
|
|
20240527,192700,622645520,5590,5590,5590,5590,0
|
|
20240527,192600,622645520,5590,5590,5590,5590,0
|
|
20240527,192500,622645520,5590,5590,5590,5590,0
|
|
20240527,192400,622645520,5590,5590,5590,5590,0
|
|
20240527,192300,622645520,5590,5590,5590,5590,0
|
|
20240527,192200,622645520,5590,5590,5590,5590,0
|
|
20240527,192100,622645520,5590,5590,5590,5590,0
|
|
20240527,192000,622645520,5590,5590,5590,5590,0
|
|
20240527,191900,622645520,5590,5590,5590,5590,0
|
|
20240527,191800,622645520,5590,5590,5590,5590,0
|
|
20240527,191700,622645520,5590,5590,5590,5590,0
|
|
20240527,191600,622645520,5590,5590,5590,5590,0
|
|
20240527,191500,622645520,5590,5590,5590,5590,0
|
|
20240527,191400,622645520,5590,5590,5590,5590,0
|
|
20240527,191300,622645520,5590,5590,5590,5590,0
|
|
20240527,191200,622645520,5590,5590,5590,5590,0
|
|
20240527,191100,622645520,5590,5590,5590,5590,0
|
|
20240527,191000,622645520,5590,5590,5590,5590,0
|
|
20240527,190900,622645520,5590,5590,5590,5590,0
|
|
20240527,190800,622645520,5590,5590,5590,5590,0
|
|
20240527,190700,622645520,5590,5590,5590,5590,1242
|
|
20240527,190600,622645520,5590,5590,5590,5590,0
|
|
20240527,190500,622645520,5590,5590,5590,5590,0
|
|
20240527,190400,622645520,5590,5590,5590,5590,0
|
|
20240527,190300,622645520,5590,5590,5590,5590,0
|
|
20240527,190200,622645520,5590,5590,5590,5590,0
|
|
20240527,190100,622645520,5590,5590,5590,5590,0
|
|
20240527,190000,622645520,5590,5590,5590,5590,0
|
|
20240527,185900,622645520,5590,5590,5590,5590,0
|
|
20240527,185800,622645520,5590,5590,5590,5590,0
|
|
20240527,185700,622645520,5590,5590,5590,5590,0
|
|
20240527,185600,622645520,5590,5590,5590,5590,0
|
|
20240527,185500,622645520,5590,5590,5590,5590,0
|
|
20240527,185400,622645520,5590,5590,5590,5590,0
|
|
20240527,185300,622645520,5590,5590,5590,5590,0
|
|
20240527,185200,622645520,5590,5590,5590,5590,0
|
|
20240527,185100,622645520,5590,5590,5590,5590,0
|
|
20240527,185000,622645520,5590,5590,5590,5590,0
|
|
20240527,184900,622645520,5590,5590,5590,5590,0
|
|
20240527,184800,622645520,5590,5590,5590,5590,0
|
|
20240527,184700,622645520,5590,5590,5590,5590,0
|
|
20240527,184600,622645520,5590,5590,5590,5590,0
|
|
20240527,184500,622645520,5590,5590,5590,5590,0
|
|
20240527,184400,622645520,5590,5590,5590,5590,0
|
|
20240527,184300,622645520,5590,5590,5590,5590,0
|
|
20240527,184200,622645520,5590,5590,5590,5590,0
|
|
20240527,184100,622645520,5590,5590,5590,5590,0
|
|
20240527,184000,622645520,5590,5590,5590,5590,0
|
|
20240527,183900,622645520,5590,5590,5590,5590,0
|
|
20240527,183800,622645520,5590,5590,5590,5590,0
|
|
20240527,183700,622645520,5590,5590,5590,5590,1242
|
|
20240527,183600,622645520,5590,5590,5590,5590,0
|
|
20240527,183500,622645520,5590,5590,5590,5590,0
|
|
20240527,183400,622645520,5590,5590,5590,5590,0
|
|
20240527,183300,622645520,5590,5590,5590,5590,0
|
|
20240527,183200,622645520,5590,5590,5590,5590,0
|
|
20240527,183100,622645520,5590,5590,5590,5590,0
|
|
20240527,183000,622645520,5590,5590,5590,5590,0
|
|
20240527,182900,622645520,5590,5590,5590,5590,0
|
|
20240527,182800,622645520,5590,5590,5590,5590,0
|
|
20240527,182700,622645520,5590,5590,5590,5590,0
|
|
20240527,182600,622645520,5590,5590,5590,5590,0
|
|
20240527,182500,622645520,5590,5590,5590,5590,0
|
|
20240527,182400,622645520,5590,5590,5590,5590,0
|
|
20240527,182300,622645520,5590,5590,5590,5590,0
|
|
20240527,182200,622645520,5590,5590,5590,5590,0
|
|
20240527,182100,622645520,5590,5590,5590,5590,0
|
|
20240527,182000,622645520,5590,5590,5590,5590,0
|
|
20240527,181900,622645520,5590,5590,5590,5590,0
|
|
20240527,181800,622645520,5590,5590,5590,5590,0
|
|
20240527,181700,622645520,5590,5590,5590,5590,0
|
|
20240527,181600,622645520,5590,5590,5590,5590,0
|
|
20240527,181500,622645520,5590,5590,5590,5590,0
|
|
20240527,181400,622645520,5590,5590,5590,5590,0
|
|
20240527,181300,622645520,5590,5590,5590,5590,0
|
|
20240527,181200,622645520,5590,5590,5590,5590,0
|
|
20240527,181100,622645520,5590,5590,5590,5590,0
|
|
20240527,181000,622645520,5590,5590,5590,5590,0
|
|
20240527,180900,622645520,5590,5590,5590,5590,0
|
|
20240527,180800,622645520,5590,5590,5590,5590,0
|
|
20240527,180700,622645520,5590,5590,5590,5590,1242
|
|
20240527,180600,622645520,5590,5590,5590,5590,0
|
|
20240527,180500,622645520,5590,5590,5590,5590,0
|
|
20240527,180400,622645520,5590,5590,5590,5590,0
|
|
20240527,180300,622645520,5590,5590,5590,5590,0
|
|
20240527,180200,622645520,5590,5590,5590,5590,0
|
|
20240527,180100,622645520,5590,5590,5590,5590,0
|
|
20240527,180000,622645520,5590,5590,5590,5590,0
|
|
20240527,175900,622645520,5590,5590,5590,5590,0
|
|
20240527,175800,622645520,5590,5590,5590,5590,0
|
|
20240527,175700,622645520,5590,5590,5590,5590,0
|
|
20240527,175600,622645520,5590,5590,5590,5590,0
|
|
20240527,175500,622645520,5590,5590,5590,5590,0
|
|
20240527,175400,622645520,5590,5590,5590,5590,0
|
|
20240527,175300,622645520,5590,5590,5590,5590,0
|
|
20240527,175200,622645520,5590,5590,5590,5590,0
|
|
20240527,175100,622645520,5590,5590,5590,5590,0
|
|
20240527,175000,622645520,5590,5590,5590,5590,0
|
|
20240527,174900,622645520,5590,5590,5590,5590,0
|
|
20240527,174800,622645520,5590,5590,5590,5590,0
|
|
20240527,174700,622645520,5590,5590,5590,5590,0
|
|
20240527,174600,622645520,5590,5590,5590,5590,0
|
|
20240527,174500,622645520,5590,5590,5590,5590,0
|
|
20240527,174400,622645520,5590,5590,5590,5590,0
|
|
20240527,174300,622645520,5590,5590,5590,5590,0
|
|
20240527,174200,622645520,5590,5590,5590,5590,0
|
|
20240527,174100,622645520,5590,5590,5590,5590,0
|
|
20240527,174000,622645520,5590,5590,5590,5590,0
|
|
20240527,173900,622645520,5590,5590,5590,5590,0
|
|
20240527,173800,622645520,5590,5590,5590,5590,0
|
|
20240527,173700,622645520,5590,5590,5590,5590,1242
|
|
20240527,173600,622645520,5590,5590,5590,5590,0
|
|
20240527,173500,622645520,5590,5590,5590,5590,0
|
|
20240527,173400,622645520,5590,5590,5590,5590,0
|
|
20240527,173300,622645520,5590,5590,5590,5590,0
|
|
20240527,173200,622645520,5590,5590,5590,5590,0
|
|
20240527,173100,622645520,5590,5590,5590,5590,0
|
|
20240527,173000,622645520,5590,5590,5590,5590,0
|
|
20240527,172900,622645520,5590,5590,5590,5590,0
|
|
20240527,172800,622645520,5590,5590,5590,5590,0
|
|
20240527,172700,622645520,5590,5590,5590,5590,0
|
|
20240527,172600,622645520,5590,5590,5590,5590,0
|
|
20240527,172500,622645520,5590,5590,5590,5590,0
|
|
20240527,172400,622645520,5590,5590,5590,5590,0
|
|
20240527,172300,622645520,5590,5590,5590,5590,0
|
|
20240527,172200,622645520,5590,5590,5590,5590,0
|
|
20240527,172100,622645520,5590,5590,5590,5590,0
|
|
20240527,172000,622645520,5590,5590,5590,5590,0
|
|
20240527,171900,622645520,5590,5590,5590,5590,0
|
|
20240527,171800,622645520,5590,5590,5590,5590,0
|
|
20240527,171700,622645520,5590,5590,5590,5590,0
|
|
20240527,171600,622645520,5590,5590,5590,5590,0
|
|
20240527,171500,622645520,5590,5590,5590,5590,0
|
|
20240527,171400,622645520,5590,5590,5590,5590,0
|
|
20240527,171300,622645520,5590,5590,5590,5590,0
|
|
20240527,171200,622645520,5590,5590,5590,5590,0
|
|
20240527,171100,622645520,5590,5590,5590,5590,0
|
|
20240527,171000,622645520,5590,5590,5590,5590,0
|
|
20240527,170900,622645520,5590,5590,5590,5590,0
|
|
20240527,170800,622645520,5590,5590,5590,5590,0
|
|
20240527,170700,622645520,5590,5590,5590,5590,1242
|
|
20240527,170600,622645520,5590,5590,5590,5590,0
|
|
20240527,170500,622645520,5590,5590,5590,5590,0
|
|
20240527,170400,622645520,5590,5590,5590,5590,0
|
|
20240527,170300,622645520,5590,5590,5590,5590,0
|
|
20240527,170200,622645520,5590,5590,5590,5590,0
|
|
20240527,170100,622645520,5590,5590,5590,5590,0
|
|
20240527,170000,622645520,5590,5590,5590,5590,0
|
|
20240527,165900,622645520,5590,5590,5590,5590,0
|
|
20240527,165800,622645520,5590,5590,5590,5590,0
|
|
20240527,165700,622645520,5590,5590,5590,5590,0
|
|
20240527,165600,622645520,5590,5590,5590,5590,0
|
|
20240527,165500,622645520,5590,5590,5590,5590,0
|
|
20240527,165400,622645520,5590,5590,5590,5590,0
|
|
20240527,165300,622645520,5590,5590,5590,5590,0
|
|
20240527,165200,622645520,5590,5590,5590,5590,0
|
|
20240527,165100,622645520,5590,5590,5590,5590,0
|
|
20240527,165000,622645520,5590,5590,5590,5590,0
|
|
20240527,164900,622645520,5590,5590,5590,5590,0
|
|
20240527,164800,622645520,5590,5590,5590,5590,0
|
|
20240527,164700,622645520,5590,5590,5590,5590,0
|
|
20240527,164600,622645520,5590,5590,5590,5590,0
|
|
20240527,164500,622645520,5590,5590,5590,5590,0
|
|
20240527,164400,622645520,5590,5590,5590,5590,0
|
|
20240527,164300,622645520,5590,5590,5590,5590,0
|
|
20240527,164200,622645520,5590,5590,5590,5590,0
|
|
20240527,164100,622645520,5590,5590,5590,5590,0
|
|
20240527,164000,622645520,5590,5590,5590,5590,0
|
|
20240527,163900,622645520,5590,5590,5590,5590,0
|
|
20240527,163800,622645520,5590,5590,5590,5590,0
|
|
20240527,163700,622645520,5590,5590,5590,5590,1242
|
|
20240527,163600,622645520,5590,5590,5590,5590,0
|
|
20240527,163500,622645520,5590,5590,5590,5590,0
|
|
20240527,163400,622645520,5590,5590,5590,5590,0
|
|
20240527,163300,622645520,5590,5590,5590,5590,0
|
|
20240527,163200,622645520,5590,5590,5590,5590,0
|
|
20240527,163100,622645520,5590,5590,5590,5590,0
|
|
20240527,163000,622645520,5590,5590,5590,5590,0
|
|
20240527,162900,622645520,5590,5590,5590,5590,0
|
|
20240527,162800,622645520,5590,5590,5590,5590,0
|
|
20240527,162700,622645520,5590,5590,5590,5590,0
|
|
20240527,162600,622645520,5590,5590,5590,5590,0
|
|
20240527,162500,622645520,5590,5590,5590,5590,0
|
|
20240527,162400,622645520,5590,5590,5590,5590,0
|
|
20240527,162300,622645520,5590,5590,5590,5590,0
|
|
20240527,162200,622645520,5590,5590,5590,5590,0
|
|
20240527,162100,622645520,5590,5590,5590,5590,0
|
|
20240527,162000,622645520,5590,5590,5590,5590,0
|
|
20240527,161900,622645520,5590,5590,5590,5590,0
|
|
20240527,161800,622645520,5590,5590,5590,5590,0
|
|
20240527,161700,622645520,5590,5590,5590,5590,0
|
|
20240527,161600,622645520,5590,5590,5590,5590,0
|
|
20240527,161500,622645520,5590,5590,5590,5590,0
|
|
20240527,161400,622645520,5590,5590,5590,5590,0
|
|
20240527,161300,622645520,5590,5590,5590,5590,0
|
|
20240527,161200,622645520,5590,5590,5590,5590,0
|
|
20240527,161100,622645520,5590,5590,5590,5590,0
|
|
20240527,161000,622645520,5590,5590,5590,5590,0
|
|
20240527,160900,622645520,5590,5590,5590,5590,0
|
|
20240527,160800,622645520,5590,5590,5590,5590,0
|
|
20240527,160700,622645520,5590,5590,5590,5590,1242
|
|
20240527,160600,622645520,5590,5590,5590,5590,0
|
|
20240527,160500,622645520,5590,5590,5590,5590,0
|
|
20240527,160400,622645520,5590,5590,5590,5590,0
|
|
20240527,160300,622645520,5590,5590,5590,5590,0
|
|
20240527,160200,622645520,5590,5590,5590,5590,0
|
|
20240527,160100,622645520,5590,5590,5590,5590,0
|
|
20240527,160000,622645520,5590,5590,5590,5590,0
|
|
20240527,155900,622645520,5590,5590,5590,5590,0
|
|
20240527,155800,622645520,5590,5590,5590,5590,0
|
|
20240527,155700,622645520,5590,5590,5590,5590,0
|
|
20240527,155600,622645520,5590,5590,5590,5590,0
|
|
20240527,155500,622645520,5590,5590,5590,5590,0
|
|
20240527,155400,622645520,5590,5590,5590,5590,0
|
|
20240527,155300,622645520,5590,5590,5590,5590,0
|
|
20240527,155200,622645520,5590,5590,5590,5590,0
|
|
20240527,155100,622645520,5590,5590,5590,5590,0
|
|
20240527,155000,622645520,5590,5590,5590,5590,0
|
|
20240527,154900,622645520,5590,5590,5590,5590,0
|
|
20240527,154800,622645520,5590,5590,5590,5590,0
|
|
20240527,154700,622645520,5590,5590,5590,5590,0
|
|
20240527,154600,622645520,5590,5590,5590,5590,0
|
|
20240527,154500,622645520,5590,5590,5590,5590,0
|
|
20240527,154400,622645520,5590,5590,5590,5590,0
|
|
20240527,154300,622645520,5590,5590,5590,5590,0
|
|
20240527,154200,622645520,5590,5590,5590,5590,0
|
|
20240527,154100,622645520,5590,5590,5590,5590,0
|
|
20240527,154000,622645520,5590,5590,5590,5590,0
|
|
20240527,153900,622645520,5590,5590,5590,5590,0
|
|
20240527,153800,622645520,5590,5590,5590,5590,0
|
|
20240527,153700,622645520,5590,5590,5590,5590,1242
|
|
20240527,153600,622645520,5590,5590,5590,5590,0
|
|
20240527,153500,622645520,5590,5590,5590,5590,0
|
|
20240527,153400,622645520,5590,5590,5590,5590,0
|
|
20240527,153300,622645520,5590,5590,5590,5590,0
|
|
20240527,153200,622645520,5590,5590,5590,5590,0
|
|
20240527,153100,622645520,5590,5590,5590,5590,0
|
|
20240527,153000,622645520,5590,5590,5590,5590,1242
|
|
20240527,152900,615702740,5580,5580,5580,5580,0
|
|
20240527,152800,615702740,5580,5580,5580,5580,0
|
|
20240527,152700,615702740,5580,5580,5580,5580,0
|
|
20240527,152600,615702740,5580,5580,5580,5580,0
|
|
20240527,152500,615702740,5580,5580,5580,5580,0
|
|
20240527,152400,615702740,5580,5580,5580,5580,0
|
|
20240527,152300,615702740,5580,5580,5580,5580,0
|
|
20240527,152200,615702740,5580,5580,5580,5580,0
|
|
20240527,152100,615702740,5580,5580,5580,5580,0
|
|
20240527,152000,615702740,5580,5580,5580,5580,0
|
|
20240527,151900,615702740,5580,5590,5590,5580,494
|
|
20240527,151800,612945520,5590,5590,5590,5580,234
|
|
20240527,151700,611637660,5590,5590,5590,5590,0
|
|
20240527,151600,611637660,5590,5590,5590,5590,50
|
|
20240527,151500,611358160,5590,5590,5590,5590,0
|
|
20240527,151400,611358160,5590,5590,5590,5590,1
|
|
20240527,151300,611352570,5580,5580,5580,5580,0
|
|
20240527,151200,611352570,5580,5580,5580,5580,0
|
|
20240527,151100,611352570,5580,5570,5580,5570,4398
|
|
20240527,151000,586850840,5580,5580,5580,5580,1
|
|
20240527,150900,586845260,5570,5570,5570,5570,17
|
|
20240527,150800,586750570,5570,5570,5570,5570,0
|
|
20240527,150700,586750570,5570,5580,5580,5570,225
|
|
20240527,150600,585497070,5580,5580,5580,5580,358
|
|
20240527,150500,583499430,5580,5580,5580,5580,156
|
|
20240527,150400,582628950,5590,5590,5590,5590,5
|
|
20240527,150300,582601000,5590,5590,5590,5580,93
|
|
20240527,150200,582081220,5590,5600,5600,5590,1325
|
|
20240527,150100,574674320,5600,5600,5600,5600,0
|
|
20240527,150000,574674320,5600,5600,5600,5600,30
|
|
20240527,145900,574506320,5600,5600,5600,5600,20
|
|
20240527,145800,574394320,5590,5590,5590,5590,59
|
|
20240527,145700,574064510,5600,5600,5600,5600,5
|
|
20240527,145600,574036510,5600,5600,5600,5600,0
|
|
20240527,145500,574036510,5600,5580,5600,5580,231
|
|
20240527,145400,572747510,5570,5570,5570,5570,0
|
|
20240527,145300,572747510,5570,5570,5570,5570,100
|
|
20240527,145200,572190510,5550,5550,5550,5550,0
|
|
20240527,145100,572190510,5550,5550,5550,5550,191
|
|
20240527,145000,571130460,5550,5550,5550,5550,0
|
|
20240527,144900,571130460,5550,5550,5550,5550,0
|
|
20240527,144800,571130460,5550,5550,5550,5550,0
|
|
20240527,144700,571130460,5550,5550,5550,5550,0
|
|
20240527,144600,571130460,5550,5560,5560,5550,75
|
|
20240527,144500,570714110,5550,5550,5550,5550,100
|
|
20240527,144400,570159110,5580,5580,5580,5580,0
|
|
20240527,144300,570159110,5580,5580,5580,5580,0
|
|
20240527,144200,570159110,5580,5580,5580,5580,0
|
|
20240527,144100,570159110,5580,5580,5580,5580,0
|
|
20240527,144000,570159110,5580,5580,5580,5580,0
|
|
20240527,143900,570159110,5580,5580,5580,5580,0
|
|
20240527,143800,570159110,5580,5580,5580,5580,18
|
|
20240527,143700,570058670,5580,5580,5580,5580,0
|
|
20240527,143600,570058670,5580,5550,5580,5550,609
|
|
20240527,143500,566678450,5540,5550,5550,5540,5573
|
|
20240527,143400,535764890,5550,5560,5570,5550,1955
|
|
20240527,143300,524909630,5560,5560,5560,5560,76
|
|
20240527,143200,524487070,5560,5560,5560,5560,23
|
|
20240527,143100,524359190,5560,5560,5560,5560,93
|
|
20240527,143000,523842110,5560,5560,5560,5560,0
|
|
20240527,142900,523842110,5560,5560,5560,5560,0
|
|
20240527,142800,523842110,5560,5560,5560,5560,0
|
|
20240527,142700,523842110,5560,5560,5560,5560,0
|
|
20240527,142600,523842110,5560,5560,5560,5560,84
|
|
20240527,142500,523375070,5550,5560,5560,5550,188
|
|
20240527,142400,522329890,5550,5550,5550,5550,10
|
|
20240527,142300,522274390,5560,5560,5560,5560,50
|
|
20240527,142200,521996390,5560,5560,5560,5560,100
|
|
20240527,142100,521440390,5560,5560,5560,5560,0
|
|
20240527,142000,521440390,5560,5560,5560,5560,115
|
|
20240527,141900,520800990,5560,5550,5560,5540,393
|
|
20240527,141800,518622780,5550,5550,5550,5550,1
|
|
20240527,141700,518617230,5560,5550,5560,5540,2018
|
|
20240527,141600,507419780,5560,5560,5560,5560,41
|
|
20240527,141500,507191820,5560,5560,5560,5560,200
|
|
20240527,141400,506079820,5550,5550,5550,5550,128
|
|
20240527,141300,505369420,5550,5550,5550,5550,817
|
|
20240527,141200,500835070,5560,5560,5560,5560,0
|
|
20240527,141100,500835070,5560,5560,5560,5560,40
|
|
20240527,141000,500612670,5560,5560,5560,5560,0
|
|
20240527,140900,500612670,5560,5550,5570,5550,2534
|
|
20240527,140800,486546670,5570,5570,5570,5570,60
|
|
20240527,140700,486212470,5560,5560,5560,5560,0
|
|
20240527,140600,486212470,5560,5560,5560,5560,2256
|
|
20240527,140500,473669110,5560,5570,5570,5560,1492
|
|
20240527,140400,465360250,5570,5560,5570,5560,702
|
|
20240527,140300,461457020,5570,5570,5570,5570,30
|
|
20240527,140200,461289920,5570,5570,5570,5570,321
|
|
20240527,140100,459501950,5570,5570,5570,5570,17
|
|
20240527,140000,459407260,5570,5570,5570,5570,60
|
|
20240527,135900,459073060,5560,5570,5570,5560,1928
|
|
20240527,135800,448350070,5580,5580,5580,5580,2
|
|
20240527,135700,448338910,5560,5560,5560,5560,0
|
|
20240527,135600,448338910,5560,5560,5560,5560,0
|
|
20240527,135500,448338910,5560,5560,5560,5560,0
|
|
20240527,135400,448338910,5560,5570,5570,5560,225
|
|
20240527,135300,447087370,5580,5580,5580,5580,9
|
|
20240527,135200,447037150,5580,5580,5580,5580,0
|
|
20240527,135100,447037150,5580,5570,5580,5570,59
|
|
20240527,135000,446708510,5570,5570,5570,5570,482
|
|
20240527,134900,444023770,5570,5570,5570,5570,18
|
|
20240527,134800,443923510,5570,5570,5570,5570,500
|
|
20240527,134700,441138510,5570,5570,5570,5570,101
|
|
20240527,134600,440575940,5570,5570,5570,5570,0
|
|
20240527,134500,440575940,5570,5570,5570,5570,416
|
|
20240527,134400,438258820,5570,5570,5570,5570,200
|
|
20240527,134300,437144820,5570,5570,5570,5570,220
|
|
20240527,134200,435919420,5570,5570,5570,5570,0
|
|
20240527,134100,435919420,5570,5570,5570,5570,1
|
|
20240527,134000,435913850,5570,5570,5570,5570,5
|
|
20240527,133900,435886000,5570,5570,5570,5570,339
|
|
20240527,133800,433997770,5570,5570,5570,5570,100
|
|
20240527,133700,433440770,5570,5570,5570,5570,90
|
|
20240527,133600,432939470,5570,5570,5570,5570,0
|
|
20240527,133500,432939470,5570,5570,5570,5570,5
|
|
20240527,133400,432911620,5570,5570,5570,5570,0
|
|
20240527,133300,432911620,5570,5570,5570,5570,100
|
|
20240527,133200,432354620,5570,5570,5570,5570,1263
|
|
20240527,133100,425319710,5570,5570,5570,5570,0
|
|
20240527,133000,425319710,5570,5570,5570,5570,0
|
|
20240527,132900,425319710,5570,5570,5570,5570,0
|
|
20240527,132800,425319710,5570,5570,5570,5570,170
|
|
20240527,132700,424372810,5570,5580,5580,5570,1015
|
|
20240527,132600,418719110,5570,5570,5570,5570,520
|
|
20240527,132500,415822710,5580,5580,5580,5580,0
|
|
20240527,132400,415822710,5580,5580,5580,5580,500
|
|
20240527,132300,413032710,5580,5580,5580,5580,0
|
|
20240527,132200,413032710,5580,5580,5580,5580,242
|
|
20240527,132100,411682350,5580,5580,5580,5580,3
|
|
20240527,132000,411665610,5580,5580,5580,5580,0
|
|
20240527,131900,411665610,5580,5580,5580,5580,0
|
|
20240527,131800,411665610,5580,5580,5580,5580,10
|
|
20240527,131700,411609810,5580,5580,5580,5580,83
|
|
20240527,131600,411146670,5580,5580,5580,5580,0
|
|
20240527,131500,411146670,5580,5580,5580,5580,0
|
|
20240527,131400,411146670,5580,5580,5580,5580,0
|
|
20240527,131300,411146670,5580,5580,5580,5580,116
|
|
20240527,131200,410499390,5580,5580,5580,5580,1
|
|
20240527,131100,410493810,5580,5580,5580,5580,0
|
|
20240527,131000,410493810,5580,5580,5580,5580,0
|
|
20240527,130900,410493810,5580,5580,5580,5580,10
|
|
20240527,130800,410438010,5570,5570,5570,5570,17
|
|
20240527,130700,410343320,5570,5570,5570,5570,4
|
|
20240527,130600,410321040,5580,5580,5580,5580,0
|
|
20240527,130500,410321040,5580,5580,5580,5580,500
|
|
20240527,130400,407531040,5580,5580,5580,5580,21
|
|
20240527,130300,407413860,5570,5570,5570,5570,0
|
|
20240527,130200,407413860,5570,5570,5570,5570,0
|
|
20240527,130100,407413860,5570,5580,5580,5570,280
|
|
20240527,130000,405853260,5580,5580,5580,5580,5
|
|
20240527,125900,405825360,5580,5570,5580,5570,12
|
|
20240527,125800,405758500,5580,5580,5580,5580,70
|
|
20240527,125700,405367900,5580,5580,5580,5580,0
|
|
20240527,125600,405367900,5580,5580,5580,5570,1837
|
|
20240527,125500,395117990,5580,5580,5580,5580,414
|
|
20240527,125400,392807870,5600,5600,5600,5600,0
|
|
20240527,125300,392807870,5600,5580,5600,5580,902
|
|
20240527,125200,387770410,5600,5600,5600,5600,0
|
|
20240527,125100,387770410,5600,5590,5600,5590,25
|
|
20240527,125000,387630460,5590,5590,5590,5590,0
|
|
20240527,124900,387630460,5590,5590,5590,5590,0
|
|
20240527,124800,387630460,5590,5590,5590,5590,37
|
|
20240527,124700,387423630,5590,5590,5590,5590,418
|
|
20240527,124600,385087010,5580,5580,5580,5580,200
|
|
20240527,124500,383971010,5580,5580,5580,5580,200
|
|
20240527,124400,382855010,5580,5580,5580,5580,1
|
|
20240527,124300,382849430,5580,5580,5580,5580,0
|
|
20240527,124200,382849430,5580,5580,5580,5580,8
|
|
20240527,124100,382804790,5570,5570,5570,5570,0
|
|
20240527,124000,382804790,5570,5570,5570,5570,0
|
|
20240527,123900,382804790,5570,5570,5570,5570,34
|
|
20240527,123800,382615410,5570,5570,5570,5570,100
|
|
20240527,123700,382058410,5570,5560,5570,5560,3
|
|
20240527,123600,382041720,5560,5560,5560,5560,743
|
|
20240527,123500,377910640,5570,5570,5570,5570,65
|
|
20240527,123400,377548590,5570,5570,5570,5570,103
|
|
20240527,123300,376974880,5580,5580,5580,5580,0
|
|
20240527,123200,376974880,5580,5570,5580,5570,92
|
|
20240527,123100,376462430,5570,5570,5570,5570,96
|
|
20240527,123000,375927710,5570,5570,5570,5570,64
|
|
20240527,122900,375571230,5570,5570,5570,5570,64
|
|
20240527,122800,375214750,5570,5570,5570,5570,258
|
|
20240527,122700,373777690,5580,5570,5580,5570,188
|
|
20240527,122600,372730210,5570,5580,5580,5570,1055
|
|
20240527,122500,366853760,5580,5580,5580,5580,10
|
|
20240527,122400,366797960,5570,5570,5570,5570,25
|
|
20240527,122300,366658710,5570,5580,5580,5570,16
|
|
20240527,122200,366569490,5580,5580,5580,5580,35
|
|
20240527,122100,366374190,5580,5580,5580,5580,30
|
|
20240527,122000,366206790,5580,5580,5580,5580,0
|
|
20240527,121900,366206790,5580,5580,5580,5580,3
|
|
20240527,121800,366190050,5580,5580,5580,5570,3210
|
|
20240527,121700,348308860,5570,5580,5580,5570,240
|
|
20240527,121600,346970240,5580,5580,5580,5580,0
|
|
20240527,121500,346970240,5580,5580,5580,5580,1
|
|
20240527,121400,346964660,5580,5570,5580,5570,28
|
|
20240527,121300,346808600,5580,5580,5580,5580,37
|
|
20240527,121200,346602140,5580,5580,5580,5580,311
|
|
20240527,121100,344866760,5580,5580,5580,5580,11
|
|
20240527,121000,344805380,5570,5570,5570,5570,400
|
|
20240527,120900,342577380,5570,5570,5570,5570,58
|
|
20240527,120800,342254320,5580,5580,5580,5580,5
|
|
20240527,120700,342226420,5570,5570,5570,5570,1
|
|
20240527,120600,342220850,5570,5570,5570,5570,200
|
|
20240527,120500,341106850,5570,5570,5570,5570,600
|
|
20240527,120400,337764850,5570,5570,5570,5570,1
|
|
20240527,120300,337759280,5570,5580,5580,5570,121
|
|
20240527,120200,337084310,5580,5580,5580,5580,0
|
|
20240527,120100,337084310,5580,5580,5580,5580,0
|
|
20240527,120000,337084310,5580,5580,5580,5580,113
|
|
20240527,115900,336453770,5580,5580,5580,5580,7
|
|
20240527,115800,336414710,5580,5580,5580,5580,30
|
|
20240527,115700,336247310,5580,5580,5580,5580,0
|
|
20240527,115600,336247310,5580,5580,5580,5580,0
|
|
20240527,115500,336247310,5580,5580,5580,5580,117
|
|
20240527,115400,335594450,5580,5590,5590,5580,242
|
|
20240527,115300,334244000,5590,5590,5590,5590,0
|
|
20240527,115200,334244000,5590,5590,5590,5590,143
|
|
20240527,115100,333444630,5590,5590,5590,5590,7
|
|
20240527,115000,333405500,5600,5600,5600,5600,508
|
|
20240527,114900,330560700,5600,5600,5600,5600,200
|
|
20240527,114800,329440700,5600,5600,5600,5600,0
|
|
20240527,114700,329440700,5600,5600,5600,5600,100
|
|
20240527,114600,328880700,5590,5590,5590,5590,13
|
|
20240527,114500,328808030,5590,5590,5590,5590,0
|
|
20240527,114400,328808030,5590,5590,5590,5590,200
|
|
20240527,114300,327690030,5590,5590,5590,5590,200
|
|
20240527,114200,326572030,5590,5590,5590,5590,50
|
|
20240527,114100,326292530,5590,5590,5590,5590,0
|
|
20240527,114000,326292530,5590,5590,5590,5590,102
|
|
20240527,113900,325722350,5590,5590,5590,5590,0
|
|
20240527,113800,325722350,5590,5590,5590,5570,380
|
|
20240527,113700,323600750,5590,5580,5590,5580,49
|
|
20240527,113600,323327320,5580,5580,5580,5580,11
|
|
20240527,113500,323265940,5570,5580,5580,5570,510
|
|
20240527,113400,320425140,5580,5580,5580,5580,43
|
|
20240527,113300,320185200,5580,5580,5580,5580,100
|
|
20240527,113200,319627200,5580,5580,5580,5580,1
|
|
20240527,113100,319621620,5570,5570,5570,5570,0
|
|
20240527,113000,319621620,5570,5580,5580,5570,3284
|
|
20240527,112900,301299190,5580,5580,5580,5580,0
|
|
20240527,112800,301299190,5580,5580,5580,5580,0
|
|
20240527,112700,301299190,5580,5590,5590,5580,571
|
|
20240527,112600,298112920,5590,5590,5590,5590,0
|
|
20240527,112500,298112920,5590,5590,5590,5590,200
|
|
20240527,112400,296994920,5580,5590,5590,5580,897
|
|
20240527,112300,291988510,5600,5600,5600,5600,3
|
|
20240527,112200,291971710,5590,5590,5590,5590,0
|
|
20240527,112100,291971710,5590,5590,5590,5590,455
|
|
20240527,112000,289428260,5590,5590,5590,5590,376
|
|
20240527,111900,287326420,5590,5600,5600,5590,136
|
|
20240527,111800,286566170,5590,5590,5590,5590,25
|
|
20240527,111700,286426420,5600,5600,5600,5600,120
|
|
20240527,111600,285754420,5600,5600,5600,5600,0
|
|
20240527,111500,285754420,5600,5600,5600,5600,100
|
|
20240527,111400,285194420,5600,5600,5600,5600,10
|
|
20240527,111300,285138420,5580,5580,5580,5580,100
|
|
20240527,111200,284580420,5580,5590,5590,5580,1102
|
|
20240527,111100,278428890,5600,5600,5600,5600,0
|
|
20240527,111000,278428890,5600,5600,5600,5600,183
|
|
20240527,110900,277404090,5610,5610,5610,5610,37
|
|
20240527,110800,277196520,5600,5600,5600,5600,0
|
|
20240527,110700,277196520,5600,5600,5600,5600,0
|
|
20240527,110600,277196520,5600,5600,5600,5600,0
|
|
20240527,110500,277196520,5600,5600,5600,5600,0
|
|
20240527,110400,277196520,5600,5600,5600,5600,0
|
|
20240527,110300,277196520,5600,5600,5600,5600,215
|
|
20240527,110200,275992520,5600,5600,5600,5600,0
|
|
20240527,110100,275992520,5600,5600,5600,5600,0
|
|
20240527,110000,275992520,5600,5600,5600,5600,0
|
|
20240527,105900,275992520,5600,5600,5600,5600,16
|
|
20240527,105800,275902920,5600,5600,5600,5600,0
|
|
20240527,105700,275902920,5600,5600,5600,5600,9
|
|
20240527,105600,275852520,5610,5610,5610,5610,0
|
|
20240527,105500,275852520,5610,5610,5610,5610,0
|
|
20240527,105400,275852520,5610,5610,5610,5610,0
|
|
20240527,105300,275852520,5610,5610,5610,5610,0
|
|
20240527,105200,275852520,5610,5610,5610,5610,430
|
|
20240527,105100,273440220,5600,5600,5600,5590,633
|
|
20240527,105000,269896540,5610,5610,5610,5610,0
|
|
20240527,104900,269896540,5610,5610,5610,5610,1
|
|
20240527,104800,269890930,5600,5600,5600,5600,2
|
|
20240527,104700,269879730,5600,5600,5600,5600,0
|
|
20240527,104600,269879730,5600,5600,5610,5600,509
|
|
20240527,104500,267029230,5620,5620,5620,5620,20
|
|
20240527,104400,266916830,5620,5620,5620,5620,0
|
|
20240527,104300,266916830,5620,5620,5620,5620,1
|
|
20240527,104200,266911210,5620,5620,5620,5620,20
|
|
20240527,104100,266798810,5620,5620,5620,5620,130
|
|
20240527,104000,266068210,5610,5610,5610,5610,0
|
|
20240527,103900,266068210,5610,5610,5610,5610,1000
|
|
20240527,103800,260458210,5610,5600,5610,5600,22
|
|
20240527,103700,260334810,5600,5600,5600,5600,1
|
|
20240527,103600,260329210,5600,5600,5600,5600,0
|
|
20240527,103500,260329210,5600,5600,5600,5600,509
|
|
20240527,103400,257478810,5590,5590,5590,5590,10
|
|
20240527,103300,257422910,5590,5590,5590,5590,20
|
|
20240527,103200,257311110,5600,5600,5600,5600,1
|
|
20240527,103100,257305510,5570,5590,5590,5570,1017
|
|
20240527,103000,251639960,5580,5590,5590,5580,955
|
|
20240527,102900,246310660,5590,5610,5610,5570,14925
|
|
20240527,102800,162801640,5610,5610,5610,5610,1
|
|
20240527,102700,162796030,5610,5620,5620,5610,99
|
|
20240527,102600,162240190,5620,5620,5620,5620,39
|
|
20240527,102500,162021010,5620,5620,5620,5620,30
|
|
20240527,102400,161852410,5620,5620,5620,5620,33
|
|
20240527,102300,161666950,5620,5620,5620,5620,20
|
|
20240527,102200,161554550,5610,5610,5610,5600,34
|
|
20240527,102100,161364010,5610,5610,5610,5610,50
|
|
20240527,102000,161083510,5610,5660,5660,5600,5807
|
|
20240527,101900,128495200,5620,5630,5630,5620,300
|
|
20240527,101800,126809140,5650,5630,5650,5630,520
|
|
20240527,101700,123873550,5650,5650,5650,5650,0
|
|
20240527,101600,123873550,5650,5650,5650,5650,60
|
|
20240527,101500,123534550,5670,5650,5670,5650,555
|
|
20240527,101400,120397700,5650,5650,5650,5650,10
|
|
20240527,101300,120341200,5650,5650,5650,5650,10
|
|
20240527,101200,120284700,5650,5650,5650,5650,0
|
|
20240527,101100,120284700,5650,5650,5650,5650,3
|
|
20240527,101000,120267750,5650,5640,5650,5640,100
|
|
20240527,100900,119703640,5650,5630,5650,5630,133
|
|
20240527,100800,118953860,5630,5630,5630,5630,0
|
|
20240527,100700,118953860,5630,5630,5630,5630,5
|
|
20240527,100600,118925710,5620,5630,5630,5620,3
|
|
20240527,100500,118908830,5630,5630,5630,5630,11
|
|
20240527,100400,118846900,5630,5630,5630,5630,0
|
|
20240527,100300,118846900,5630,5630,5630,5630,90
|
|
20240527,100200,118340200,5620,5630,5630,5620,1512
|
|
20240527,100100,109842660,5630,5640,5640,5630,425
|
|
20240527,100000,107446220,5680,5630,5680,5630,53
|
|
20240527,095900,107147780,5630,5630,5630,5630,0
|
|
20240527,095800,107147780,5630,5630,5630,5630,0
|
|
20240527,095700,107147780,5630,5630,5630,5630,0
|
|
20240527,095600,107147780,5630,5630,5630,5630,600
|
|
20240527,095500,103769780,5640,5640,5640,5640,0
|
|
20240527,095400,103769780,5640,5640,5640,5630,907
|
|
20240527,095300,98663160,5640,5650,5650,5640,120
|
|
20240527,095200,97985250,5660,5660,5660,5660,50
|
|
20240527,095100,97702250,5670,5670,5670,5670,20
|
|
20240527,095000,97588850,5670,5670,5670,5670,4
|
|
20240527,094900,97566170,5660,5660,5660,5660,0
|
|
20240527,094800,97566170,5660,5650,5660,5650,2175
|
|
20240527,094700,85257420,5650,5650,5650,5650,0
|
|
20240527,094600,85257420,5650,5650,5650,5650,404
|
|
20240527,094500,82974820,5650,5650,5650,5650,0
|
|
20240527,094400,82974820,5650,5650,5650,5650,9
|
|
20240527,094300,82923970,5650,5620,5650,5620,11
|
|
20240527,094200,82861850,5620,5630,5630,5620,1000
|
|
20240527,094100,77240080,5650,5650,5650,5650,0
|
|
20240527,094000,77240080,5650,5650,5650,5650,1
|
|
20240527,093900,77234430,5630,5630,5630,5630,0
|
|
20240527,093800,77234430,5630,5650,5650,5630,1137
|
|
20240527,093700,70831650,5650,5650,5650,5650,5
|
|
20240527,093600,70803400,5650,5660,5660,5650,11
|
|
20240527,093500,70741160,5660,5660,5660,5660,50
|
|
20240527,093400,70458160,5660,5660,5660,5660,0
|
|
20240527,093300,70458160,5660,5660,5660,5660,100
|
|
20240527,093200,69892160,5640,5640,5640,5630,180
|
|
20240527,093100,68877250,5640,5640,5640,5640,92
|
|
20240527,093000,68358370,5640,5640,5640,5640,608
|
|
20240527,092900,64929250,5660,5650,5660,5650,401
|
|
20240527,092800,62663590,5650,5650,5650,5650,137
|
|
20240527,092700,61889540,5650,5650,5650,5650,0
|
|
20240527,092600,61889540,5650,5650,5650,5650,1
|
|
20240527,092500,61883890,5660,5660,5660,5660,0
|
|
20240527,092400,61883890,5660,5660,5660,5660,0
|
|
20240527,092300,61883890,5660,5660,5660,5660,30
|
|
20240527,092200,61714090,5630,5630,5660,5630,251
|
|
20240527,092100,60297930,5630,5630,5630,5630,0
|
|
20240527,092000,60297930,5630,5660,5670,5630,1494
|
|
20240527,091900,51869030,5660,5650,5660,5650,140
|
|
20240527,091800,51077010,5650,5650,5650,5650,1229
|
|
20240527,091700,44133160,5660,5660,5660,5660,1
|
|
20240527,091600,44127500,5650,5650,5650,5650,0
|
|
20240527,091500,44127500,5650,5650,5650,5650,250
|
|
20240527,091400,42715000,5660,5660,5660,5660,20
|
|
20240527,091300,42601800,5660,5660,5660,5660,75
|
|
20240527,091200,42177300,5650,5650,5650,5650,130
|
|
20240527,091100,41442800,5650,5650,5650,5650,0
|
|
20240527,091000,41442800,5650,5650,5650,5650,246
|
|
20240527,090900,40052900,5670,5670,5670,5670,4
|
|
20240527,090800,40030220,5650,5650,5650,5650,0
|
|
20240527,090700,40030220,5650,5650,5650,5650,100
|
|
20240527,090600,39465220,5640,5640,5640,5640,30
|
|
20240527,090500,39296020,5650,5680,5680,5650,477
|
|
20240527,090400,36600220,5650,5650,5660,5650,240
|
|
20240527,090300,35243820,5650,5630,5650,5630,329
|
|
20240527,090200,33391450,5610,5610,5610,5610,618
|
|
20240527,090100,29924470,5610,5630,5650,5600,4251
|
|
20240527,090000,6063690,5650,5630,5650,5630,1077
|