648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,194500,620916100,5190,5190,5190,5190,5493
|
|
20240523,194400,620916100,5190,5190,5190,5190,0
|
|
20240523,194300,620916100,5190,5190,5190,5190,0
|
|
20240523,194200,620916100,5190,5190,5190,5190,0
|
|
20240523,194100,620916100,5190,5190,5190,5190,0
|
|
20240523,194000,620916100,5190,5190,5190,5190,0
|
|
20240523,193900,620916100,5190,5190,5190,5190,0
|
|
20240523,193800,620916100,5190,5190,5190,5190,0
|
|
20240523,193700,620916100,5190,5190,5190,5190,0
|
|
20240523,193600,620916100,5190,5190,5190,5190,0
|
|
20240523,193500,620916100,5190,5190,5190,5190,0
|
|
20240523,193400,620916100,5190,5190,5190,5190,0
|
|
20240523,193300,620916100,5190,5190,5190,5190,0
|
|
20240523,193200,620916100,5190,5190,5190,5190,0
|
|
20240523,193100,620916100,5190,5190,5190,5190,0
|
|
20240523,193000,620916100,5190,5190,5190,5190,0
|
|
20240523,192900,620916100,5190,5190,5190,5190,0
|
|
20240523,192800,620916100,5190,5190,5190,5190,0
|
|
20240523,192700,620916100,5190,5190,5190,5190,0
|
|
20240523,192600,620916100,5190,5190,5190,5190,0
|
|
20240523,192500,620916100,5190,5190,5190,5190,0
|
|
20240523,192400,620916100,5190,5190,5190,5190,0
|
|
20240523,192300,620916100,5190,5190,5190,5190,0
|
|
20240523,192200,620916100,5190,5190,5190,5190,0
|
|
20240523,192100,620916100,5190,5190,5190,5190,0
|
|
20240523,192000,620916100,5190,5190,5190,5190,0
|
|
20240523,191900,620916100,5190,5190,5190,5190,0
|
|
20240523,191800,620916100,5190,5190,5190,5190,0
|
|
20240523,191700,620916100,5190,5190,5190,5190,0
|
|
20240523,191600,620916100,5190,5190,5190,5190,0
|
|
20240523,191500,620916100,5190,5190,5190,5190,5493
|
|
20240523,191400,620916100,5190,5190,5190,5190,0
|
|
20240523,191300,620916100,5190,5190,5190,5190,0
|
|
20240523,191200,620916100,5190,5190,5190,5190,0
|
|
20240523,191100,620916100,5190,5190,5190,5190,0
|
|
20240523,191000,620916100,5190,5190,5190,5190,0
|
|
20240523,190900,620916100,5190,5190,5190,5190,0
|
|
20240523,190800,620916100,5190,5190,5190,5190,0
|
|
20240523,190700,620916100,5190,5190,5190,5190,0
|
|
20240523,190600,620916100,5190,5190,5190,5190,0
|
|
20240523,190500,620916100,5190,5190,5190,5190,0
|
|
20240523,190400,620916100,5190,5190,5190,5190,0
|
|
20240523,190300,620916100,5190,5190,5190,5190,0
|
|
20240523,190200,620916100,5190,5190,5190,5190,0
|
|
20240523,190100,620916100,5190,5190,5190,5190,0
|
|
20240523,190000,620916100,5190,5190,5190,5190,0
|
|
20240523,185900,620916100,5190,5190,5190,5190,0
|
|
20240523,185800,620916100,5190,5190,5190,5190,0
|
|
20240523,185700,620916100,5190,5190,5190,5190,0
|
|
20240523,185600,620916100,5190,5190,5190,5190,0
|
|
20240523,185500,620916100,5190,5190,5190,5190,0
|
|
20240523,185400,620916100,5190,5190,5190,5190,0
|
|
20240523,185300,620916100,5190,5190,5190,5190,0
|
|
20240523,185200,620916100,5190,5190,5190,5190,0
|
|
20240523,185100,620916100,5190,5190,5190,5190,0
|
|
20240523,185000,620916100,5190,5190,5190,5190,0
|
|
20240523,184900,620916100,5190,5190,5190,5190,0
|
|
20240523,184800,620916100,5190,5190,5190,5190,0
|
|
20240523,184700,620916100,5190,5190,5190,5190,0
|
|
20240523,184600,620916100,5190,5190,5190,5190,0
|
|
20240523,184500,620916100,5190,5190,5190,5190,5493
|
|
20240523,184400,620916100,5190,5190,5190,5190,0
|
|
20240523,184300,620916100,5190,5190,5190,5190,0
|
|
20240523,184200,620916100,5190,5190,5190,5190,0
|
|
20240523,184100,620916100,5190,5190,5190,5190,0
|
|
20240523,184000,620916100,5190,5190,5190,5190,0
|
|
20240523,183900,620916100,5190,5190,5190,5190,0
|
|
20240523,183800,620916100,5190,5190,5190,5190,0
|
|
20240523,183700,620916100,5190,5190,5190,5190,0
|
|
20240523,183600,620916100,5190,5190,5190,5190,0
|
|
20240523,183500,620916100,5190,5190,5190,5190,0
|
|
20240523,183400,620916100,5190,5190,5190,5190,0
|
|
20240523,183300,620916100,5190,5190,5190,5190,0
|
|
20240523,183200,620916100,5190,5190,5190,5190,0
|
|
20240523,183100,620916100,5190,5190,5190,5190,0
|
|
20240523,183000,620916100,5190,5190,5190,5190,0
|
|
20240523,182900,620916100,5190,5190,5190,5190,0
|
|
20240523,182800,620916100,5190,5190,5190,5190,0
|
|
20240523,182700,620916100,5190,5190,5190,5190,0
|
|
20240523,182600,620916100,5190,5190,5190,5190,0
|
|
20240523,182500,620916100,5190,5190,5190,5190,0
|
|
20240523,182400,620916100,5190,5190,5190,5190,0
|
|
20240523,182300,620916100,5190,5190,5190,5190,0
|
|
20240523,182200,620916100,5190,5190,5190,5190,0
|
|
20240523,182100,620916100,5190,5190,5190,5190,0
|
|
20240523,182000,620916100,5190,5190,5190,5190,0
|
|
20240523,181900,620916100,5190,5190,5190,5190,0
|
|
20240523,181800,620916100,5190,5190,5190,5190,0
|
|
20240523,181700,620916100,5190,5190,5190,5190,0
|
|
20240523,181600,620916100,5190,5190,5190,5190,0
|
|
20240523,181500,620916100,5190,5190,5190,5190,5493
|
|
20240523,181400,620916100,5190,5190,5190,5190,0
|
|
20240523,181300,620916100,5190,5190,5190,5190,0
|
|
20240523,181200,620916100,5190,5190,5190,5190,0
|
|
20240523,181100,620916100,5190,5190,5190,5190,0
|
|
20240523,181000,620916100,5190,5190,5190,5190,0
|
|
20240523,180900,620916100,5190,5190,5190,5190,0
|
|
20240523,180800,620916100,5190,5190,5190,5190,0
|
|
20240523,180700,620916100,5190,5190,5190,5190,0
|
|
20240523,180600,620916100,5190,5190,5190,5190,0
|
|
20240523,180500,620916100,5190,5190,5190,5190,0
|
|
20240523,180400,620916100,5190,5190,5190,5190,0
|
|
20240523,180300,620916100,5190,5190,5190,5190,0
|
|
20240523,180200,620916100,5190,5190,5190,5190,0
|
|
20240523,180100,620916100,5190,5190,5190,5190,0
|
|
20240523,180000,620916100,5190,5190,5190,5190,0
|
|
20240523,175900,620916100,5190,5190,5190,5190,0
|
|
20240523,175800,620916100,5190,5190,5190,5190,0
|
|
20240523,175700,620916100,5190,5190,5190,5190,0
|
|
20240523,175600,620916100,5190,5190,5190,5190,0
|
|
20240523,175500,620916100,5190,5190,5190,5190,0
|
|
20240523,175400,620916100,5190,5190,5190,5190,0
|
|
20240523,175300,620916100,5190,5190,5190,5190,0
|
|
20240523,175200,620916100,5190,5190,5190,5190,0
|
|
20240523,175100,620916100,5190,5190,5190,5190,0
|
|
20240523,175000,620916100,5190,5190,5190,5190,0
|
|
20240523,174900,620916100,5190,5190,5190,5190,0
|
|
20240523,174800,620916100,5190,5190,5190,5190,0
|
|
20240523,174700,620916100,5190,5190,5190,5190,0
|
|
20240523,174600,620916100,5190,5190,5190,5190,0
|
|
20240523,174500,620916100,5190,5190,5190,5190,5493
|
|
20240523,174400,620916100,5190,5190,5190,5190,0
|
|
20240523,174300,620916100,5190,5190,5190,5190,0
|
|
20240523,174200,620916100,5190,5190,5190,5190,0
|
|
20240523,174100,620916100,5190,5190,5190,5190,0
|
|
20240523,174000,620916100,5190,5190,5190,5190,0
|
|
20240523,173900,620916100,5190,5190,5190,5190,0
|
|
20240523,173800,620916100,5190,5190,5190,5190,0
|
|
20240523,173700,620916100,5190,5190,5190,5190,0
|
|
20240523,173600,620916100,5190,5190,5190,5190,0
|
|
20240523,173500,620916100,5190,5190,5190,5190,0
|
|
20240523,173400,620916100,5190,5190,5190,5190,0
|
|
20240523,173300,620916100,5190,5190,5190,5190,0
|
|
20240523,173200,620916100,5190,5190,5190,5190,0
|
|
20240523,173100,620916100,5190,5190,5190,5190,0
|
|
20240523,173000,620916100,5190,5190,5190,5190,0
|
|
20240523,172900,620916100,5190,5190,5190,5190,0
|
|
20240523,172800,620916100,5190,5190,5190,5190,0
|
|
20240523,172700,620916100,5190,5190,5190,5190,0
|
|
20240523,172600,620916100,5190,5190,5190,5190,0
|
|
20240523,172500,620916100,5190,5190,5190,5190,0
|
|
20240523,172400,620916100,5190,5190,5190,5190,0
|
|
20240523,172300,620916100,5190,5190,5190,5190,0
|
|
20240523,172200,620916100,5190,5190,5190,5190,0
|
|
20240523,172100,620916100,5190,5190,5190,5190,0
|
|
20240523,172000,620916100,5190,5190,5190,5190,0
|
|
20240523,171900,620916100,5190,5190,5190,5190,0
|
|
20240523,171800,620916100,5190,5190,5190,5190,0
|
|
20240523,171700,620916100,5190,5190,5190,5190,0
|
|
20240523,171600,620916100,5190,5190,5190,5190,0
|
|
20240523,171500,620916100,5190,5190,5190,5190,5493
|
|
20240523,171400,620916100,5190,5190,5190,5190,0
|
|
20240523,171300,620916100,5190,5190,5190,5190,0
|
|
20240523,171200,620916100,5190,5190,5190,5190,0
|
|
20240523,171100,620916100,5190,5190,5190,5190,0
|
|
20240523,171000,620916100,5190,5190,5190,5190,0
|
|
20240523,170900,620916100,5190,5190,5190,5190,0
|
|
20240523,170800,620916100,5190,5190,5190,5190,0
|
|
20240523,170700,620916100,5190,5190,5190,5190,0
|
|
20240523,170600,620916100,5190,5190,5190,5190,0
|
|
20240523,170500,620916100,5190,5190,5190,5190,0
|
|
20240523,170400,620916100,5190,5190,5190,5190,0
|
|
20240523,170300,620916100,5190,5190,5190,5190,0
|
|
20240523,170200,620916100,5190,5190,5190,5190,0
|
|
20240523,170100,620916100,5190,5190,5190,5190,0
|
|
20240523,170000,620916100,5190,5190,5190,5190,0
|
|
20240523,165900,620916100,5190,5190,5190,5190,0
|
|
20240523,165800,620916100,5190,5190,5190,5190,0
|
|
20240523,165700,620916100,5190,5190,5190,5190,0
|
|
20240523,165600,620916100,5190,5190,5190,5190,0
|
|
20240523,165500,620916100,5190,5190,5190,5190,0
|
|
20240523,165400,620916100,5190,5190,5190,5190,0
|
|
20240523,165300,620916100,5190,5190,5190,5190,0
|
|
20240523,165200,620916100,5190,5190,5190,5190,0
|
|
20240523,165100,620916100,5190,5190,5190,5190,0
|
|
20240523,165000,620916100,5190,5190,5190,5190,0
|
|
20240523,164900,620916100,5190,5190,5190,5190,0
|
|
20240523,164800,620916100,5190,5190,5190,5190,0
|
|
20240523,164700,620916100,5190,5190,5190,5190,0
|
|
20240523,164600,620916100,5190,5190,5190,5190,0
|
|
20240523,164500,620916100,5190,5190,5190,5190,5493
|
|
20240523,164400,620916100,5190,5190,5190,5190,0
|
|
20240523,164300,620916100,5190,5190,5190,5190,0
|
|
20240523,164200,620916100,5190,5190,5190,5190,0
|
|
20240523,164100,620916100,5190,5190,5190,5190,0
|
|
20240523,164000,620916100,5190,5190,5190,5190,0
|
|
20240523,163900,620916100,5190,5190,5190,5190,0
|
|
20240523,163800,620916100,5190,5190,5190,5190,0
|
|
20240523,163700,620916100,5190,5190,5190,5190,0
|
|
20240523,163600,620916100,5190,5190,5190,5190,0
|
|
20240523,163500,620916100,5190,5190,5190,5190,0
|
|
20240523,163400,620916100,5190,5190,5190,5190,0
|
|
20240523,163300,620916100,5190,5190,5190,5190,0
|
|
20240523,163200,620916100,5190,5190,5190,5190,0
|
|
20240523,163100,620916100,5190,5190,5190,5190,0
|
|
20240523,163000,620916100,5190,5190,5190,5190,0
|
|
20240523,162900,620916100,5190,5190,5190,5190,0
|
|
20240523,162800,620916100,5190,5190,5190,5190,0
|
|
20240523,162700,620916100,5190,5190,5190,5190,0
|
|
20240523,162600,620916100,5190,5190,5190,5190,0
|
|
20240523,162500,620916100,5190,5190,5190,5190,0
|
|
20240523,162400,620916100,5190,5190,5190,5190,0
|
|
20240523,162300,620916100,5190,5190,5190,5190,0
|
|
20240523,162200,620916100,5190,5190,5190,5190,0
|
|
20240523,162100,620916100,5190,5190,5190,5190,0
|
|
20240523,162000,620916100,5190,5190,5190,5190,0
|
|
20240523,161900,620916100,5190,5190,5190,5190,0
|
|
20240523,161800,620916100,5190,5190,5190,5190,0
|
|
20240523,161700,620916100,5190,5190,5190,5190,0
|
|
20240523,161600,620916100,5190,5190,5190,5190,0
|
|
20240523,161500,620916100,5190,5190,5190,5190,5493
|
|
20240523,161400,620916100,5190,5190,5190,5190,0
|
|
20240523,161300,620916100,5190,5190,5190,5190,0
|
|
20240523,161200,620916100,5190,5190,5190,5190,0
|
|
20240523,161100,620916100,5190,5190,5190,5190,0
|
|
20240523,161000,620916100,5190,5190,5190,5190,0
|
|
20240523,160900,620916100,5190,5190,5190,5190,0
|
|
20240523,160800,620916100,5190,5190,5190,5190,0
|
|
20240523,160700,620916100,5190,5190,5190,5190,0
|
|
20240523,160600,620916100,5190,5190,5190,5190,0
|
|
20240523,160500,620916100,5190,5190,5190,5190,0
|
|
20240523,160400,620916100,5190,5190,5190,5190,0
|
|
20240523,160300,620916100,5190,5190,5190,5190,0
|
|
20240523,160200,620916100,5190,5190,5190,5190,0
|
|
20240523,160100,620916100,5190,5190,5190,5190,0
|
|
20240523,160000,620916100,5190,5190,5190,5190,0
|
|
20240523,155900,620916100,5190,5190,5190,5190,0
|
|
20240523,155800,620916100,5190,5190,5190,5190,0
|
|
20240523,155700,620916100,5190,5190,5190,5190,0
|
|
20240523,155600,620916100,5190,5190,5190,5190,0
|
|
20240523,155500,620916100,5190,5190,5190,5190,0
|
|
20240523,155400,620916100,5190,5190,5190,5190,0
|
|
20240523,155300,620916100,5190,5190,5190,5190,0
|
|
20240523,155200,620916100,5190,5190,5190,5190,0
|
|
20240523,155100,620916100,5190,5190,5190,5190,0
|
|
20240523,155000,620916100,5190,5190,5190,5190,0
|
|
20240523,154900,620916100,5190,5190,5190,5190,0
|
|
20240523,154800,620916100,5190,5190,5190,5190,0
|
|
20240523,154700,620916100,5190,5190,5190,5190,0
|
|
20240523,154600,620916100,5190,5190,5190,5190,0
|
|
20240523,154500,620916100,5190,5190,5190,5190,5493
|
|
20240523,154400,620916100,5190,5190,5190,5190,0
|
|
20240523,154300,620916100,5190,5190,5190,5190,0
|
|
20240523,154200,620916100,5190,5190,5190,5190,0
|
|
20240523,154100,620916100,5190,5190,5190,5190,0
|
|
20240523,154000,620916100,5190,5190,5190,5190,0
|
|
20240523,153900,620916100,5190,5190,5190,5190,0
|
|
20240523,153800,620916100,5190,5190,5190,5190,0
|
|
20240523,153700,620916100,5190,5190,5190,5190,0
|
|
20240523,153600,620916100,5190,5190,5190,5190,0
|
|
20240523,153500,620916100,5190,5190,5190,5190,0
|
|
20240523,153400,620916100,5190,5190,5190,5190,0
|
|
20240523,153300,620916100,5190,5190,5190,5190,0
|
|
20240523,153200,620916100,5190,5190,5190,5190,0
|
|
20240523,153100,620916100,5190,5190,5190,5190,0
|
|
20240523,153000,620916100,5190,5190,5190,5190,5493
|
|
20240523,152900,592407430,5190,5190,5190,5190,0
|
|
20240523,152800,592407430,5190,5190,5190,5190,0
|
|
20240523,152700,592407430,5190,5190,5190,5190,0
|
|
20240523,152600,592407430,5190,5190,5190,5190,0
|
|
20240523,152500,592407430,5190,5190,5190,5190,0
|
|
20240523,152400,592407430,5190,5190,5190,5190,0
|
|
20240523,152300,592407430,5190,5190,5190,5190,0
|
|
20240523,152200,592407430,5190,5190,5190,5190,0
|
|
20240523,152100,592407430,5190,5190,5190,5190,0
|
|
20240523,152000,592407430,5190,5190,5190,5190,0
|
|
20240523,151900,592407430,5190,5210,5210,5190,1544
|
|
20240523,151800,584392530,5190,5200,5200,5190,2237
|
|
20240523,151700,572781640,5200,5200,5200,5200,205
|
|
20240523,151600,571715640,5200,5210,5210,5200,10148
|
|
20240523,151500,518922400,5210,5220,5220,5210,236
|
|
20240523,151400,517692070,5200,5210,5210,5200,659
|
|
20240523,151300,514264610,5210,5210,5210,5210,224
|
|
20240523,151200,513097570,5220,5210,5220,5210,116
|
|
20240523,151100,512493200,5210,5210,5230,5210,301
|
|
20240523,151000,510924970,5230,5220,5230,5220,168
|
|
20240523,150900,510047080,5220,5230,5230,5220,526
|
|
20240523,150800,507301150,5240,5240,5240,5240,0
|
|
20240523,150700,507301150,5240,5240,5240,5240,3
|
|
20240523,150600,507285430,5240,5230,5240,5230,495
|
|
20240523,150500,504691640,5240,5240,5240,5240,4586
|
|
20240523,150400,480661000,5240,5240,5240,5240,0
|
|
20240523,150300,480661000,5240,5250,5250,5240,62
|
|
20240523,150200,480335970,5250,5250,5250,5250,10
|
|
20240523,150100,480283470,5240,5240,5240,5240,505
|
|
20240523,150000,477637270,5240,5240,5240,5240,1214
|
|
20240523,145900,471275910,5250,5250,5250,5250,19
|
|
20240523,145800,471176160,5240,5220,5240,5220,1085
|
|
20240523,145700,465491620,5220,5220,5220,5220,10
|
|
20240523,145600,465439420,5230,5230,5230,5230,0
|
|
20240523,145500,465439420,5230,5230,5230,5230,0
|
|
20240523,145400,465439420,5230,5230,5230,5230,0
|
|
20240523,145300,465439420,5230,5220,5230,5220,261
|
|
20240523,145200,464074890,5220,5220,5220,5220,2253
|
|
20240523,145100,452314230,5220,5220,5220,5220,81
|
|
20240523,145000,451891410,5220,5220,5220,5220,130
|
|
20240523,144900,451212810,5210,5210,5210,5210,0
|
|
20240523,144800,451212810,5210,5220,5220,5210,144
|
|
20240523,144700,450462310,5220,5220,5220,5220,14
|
|
20240523,144600,450389230,5230,5230,5230,5230,0
|
|
20240523,144500,450389230,5230,5230,5230,5230,187
|
|
20240523,144400,449411220,5240,5240,5240,5240,1
|
|
20240523,144300,449405980,5240,5240,5240,5240,0
|
|
20240523,144200,449405980,5240,5230,5240,5230,66
|
|
20240523,144100,449060770,5230,5230,5230,5230,0
|
|
20240523,144000,449060770,5230,5230,5230,5230,0
|
|
20240523,143900,449060770,5230,5220,5230,5220,977
|
|
20240523,143800,443952330,5220,5220,5220,5220,0
|
|
20240523,143700,443952330,5220,5220,5220,5220,67
|
|
20240523,143600,443602590,5220,5220,5220,5220,307
|
|
20240523,143500,442000050,5210,5210,5210,5210,32
|
|
20240523,143400,441833330,5220,5220,5220,5220,0
|
|
20240523,143300,441833330,5220,5220,5220,5220,250
|
|
20240523,143200,440528330,5220,5220,5220,5220,0
|
|
20240523,143100,440528330,5220,5220,5220,5220,0
|
|
20240523,143000,440528330,5220,5210,5220,5210,3
|
|
20240523,142900,440512680,5220,5200,5220,5190,9598
|
|
20240523,142800,390613260,5200,5210,5220,5200,7424
|
|
20240523,142700,351942780,5220,5220,5220,5220,0
|
|
20240523,142600,351942780,5220,5220,5220,5220,783
|
|
20240523,142500,347855520,5220,5220,5220,5220,0
|
|
20240523,142400,347855520,5220,5220,5220,5220,91
|
|
20240523,142300,347380500,5220,5220,5220,5220,1000
|
|
20240523,142200,342160500,5230,5230,5230,5230,0
|
|
20240523,142100,342160500,5230,5230,5230,5230,0
|
|
20240523,142000,342160500,5230,5230,5230,5230,20
|
|
20240523,141900,342055900,5230,5230,5230,5230,0
|
|
20240523,141800,342055900,5230,5230,5230,5230,61
|
|
20240523,141700,341736870,5230,5230,5230,5230,0
|
|
20240523,141600,341736870,5230,5230,5230,5230,0
|
|
20240523,141500,341736870,5230,5230,5230,5230,32
|
|
20240523,141400,341569510,5230,5230,5230,5230,0
|
|
20240523,141300,341569510,5230,5230,5230,5230,0
|
|
20240523,141200,341569510,5230,5230,5230,5230,0
|
|
20240523,141100,341569510,5230,5230,5230,5230,19
|
|
20240523,141000,341470140,5220,5220,5220,5220,0
|
|
20240523,140900,341470140,5220,5220,5220,5220,0
|
|
20240523,140800,341470140,5220,5220,5220,5220,0
|
|
20240523,140700,341470140,5220,5220,5220,5220,0
|
|
20240523,140600,341470140,5220,5220,5220,5220,0
|
|
20240523,140500,341470140,5220,5220,5220,5220,0
|
|
20240523,140400,341470140,5220,5220,5220,5220,538
|
|
20240523,140300,338661780,5220,5230,5230,5220,480
|
|
20240523,140200,336153630,5220,5220,5220,5220,0
|
|
20240523,140100,336153630,5220,5220,5220,5220,0
|
|
20240523,140000,336153630,5220,5220,5220,5220,8
|
|
20240523,135900,336111870,5220,5220,5220,5220,124
|
|
20240523,135800,335464590,5240,5240,5240,5240,0
|
|
20240523,135700,335464590,5240,5240,5240,5240,0
|
|
20240523,135600,335464590,5240,5240,5240,5240,0
|
|
20240523,135500,335464590,5240,5220,5240,5220,11
|
|
20240523,135400,335407150,5220,5220,5220,5220,0
|
|
20240523,135300,335407150,5220,5220,5220,5220,943
|
|
20240523,135200,330484690,5220,5230,5230,5220,1500
|
|
20240523,135100,322643600,5230,5230,5230,5230,0
|
|
20240523,135000,322643600,5230,5230,5230,5230,10
|
|
20240523,134900,322591300,5230,5230,5230,5230,0
|
|
20240523,134800,322591300,5230,5230,5230,5230,166
|
|
20240523,134700,321723120,5240,5240,5240,5240,0
|
|
20240523,134600,321723120,5240,5240,5240,5240,0
|
|
20240523,134500,321723120,5240,5240,5240,5240,0
|
|
20240523,134400,321723120,5240,5240,5240,5240,0
|
|
20240523,134300,321723120,5240,5240,5240,5240,0
|
|
20240523,134200,321723120,5240,5240,5240,5240,0
|
|
20240523,134100,321723120,5240,5240,5240,5240,0
|
|
20240523,134000,321723120,5240,5240,5240,5240,0
|
|
20240523,133900,321723120,5240,5240,5240,5240,0
|
|
20240523,133800,321723120,5240,5240,5240,5240,0
|
|
20240523,133700,321723120,5240,5240,5240,5240,100
|
|
20240523,133600,321199120,5230,5230,5230,5230,0
|
|
20240523,133500,321199120,5230,5230,5230,5230,0
|
|
20240523,133400,321199120,5230,5230,5230,5230,0
|
|
20240523,133300,321199120,5230,5230,5230,5230,14
|
|
20240523,133200,321125900,5240,5240,5240,5240,725
|
|
20240523,133100,317326900,5240,5230,5240,5230,11
|
|
20240523,133000,317269360,5230,5230,5230,5230,0
|
|
20240523,132900,317269360,5230,5230,5230,5230,0
|
|
20240523,132800,317269360,5230,5230,5230,5230,1368
|
|
20240523,132700,310114720,5230,5230,5230,5230,0
|
|
20240523,132600,310114720,5230,5230,5230,5230,0
|
|
20240523,132500,310114720,5230,5230,5230,5230,87
|
|
20240523,132400,309659710,5230,5230,5230,5230,0
|
|
20240523,132300,309659710,5230,5230,5230,5230,70
|
|
20240523,132200,309293610,5230,5250,5250,5230,186
|
|
20240523,132100,308317470,5250,5220,5250,5220,78
|
|
20240523,132000,307909180,5220,5230,5230,5220,3126
|
|
20240523,131900,291576450,5250,5250,5250,5250,0
|
|
20240523,131800,291576450,5250,5250,5250,5250,0
|
|
20240523,131700,291576450,5250,5250,5250,5250,0
|
|
20240523,131600,291576450,5250,5250,5250,5250,0
|
|
20240523,131500,291576450,5250,5250,5250,5250,0
|
|
20240523,131400,291576450,5250,5250,5250,5250,20
|
|
20240523,131300,291471450,5250,5250,5250,5250,13
|
|
20240523,131200,291403200,5230,5230,5230,5230,92
|
|
20240523,131100,290922040,5230,5230,5230,5230,0
|
|
20240523,131000,290922040,5230,5230,5230,5230,408
|
|
20240523,130900,288788200,5230,5240,5250,5230,452
|
|
20240523,130800,286423720,5240,5240,5240,5240,1
|
|
20240523,130700,286418480,5250,5250,5250,5250,0
|
|
20240523,130600,286418480,5250,5250,5250,5250,0
|
|
20240523,130500,286418480,5250,5250,5250,5250,2
|
|
20240523,130400,286407980,5250,5250,5250,5250,0
|
|
20240523,130300,286407980,5250,5250,5250,5250,0
|
|
20240523,130200,286407980,5250,5250,5250,5250,0
|
|
20240523,130100,286407980,5250,5250,5250,5250,0
|
|
20240523,130000,286407980,5250,5230,5250,5230,69
|
|
20240523,125900,286046690,5230,5240,5240,5230,6684
|
|
20240523,125800,251080300,5250,5250,5250,5250,0
|
|
20240523,125700,251080300,5250,5250,5250,5250,190
|
|
20240523,125600,250082800,5250,5250,5250,5250,0
|
|
20240523,125500,250082800,5250,5250,5250,5250,1
|
|
20240523,125400,250077550,5240,5240,5240,5240,180
|
|
20240523,125300,249134350,5250,5250,5250,5250,0
|
|
20240523,125200,249134350,5250,5250,5250,5250,0
|
|
20240523,125100,249134350,5250,5250,5250,5250,0
|
|
20240523,125000,249134350,5250,5250,5250,5250,1
|
|
20240523,124900,249129100,5240,5240,5240,5240,330
|
|
20240523,124800,247399900,5250,5250,5250,5250,0
|
|
20240523,124700,247399900,5250,5240,5250,5240,81
|
|
20240523,124600,246975450,5240,5240,5240,5240,40
|
|
20240523,124500,246765850,5250,5250,5250,5250,0
|
|
20240523,124400,246765850,5250,5250,5250,5250,1
|
|
20240523,124300,246760600,5240,5240,5240,5240,0
|
|
20240523,124200,246760600,5240,5240,5240,5240,0
|
|
20240523,124100,246760600,5240,5240,5240,5240,0
|
|
20240523,124000,246760600,5240,5240,5240,5240,0
|
|
20240523,123900,246760600,5240,5240,5240,5240,300
|
|
20240523,123800,245188600,5240,5240,5240,5240,1418
|
|
20240523,123700,237758280,5240,5240,5240,5240,114
|
|
20240523,123600,237160920,5250,5250,5250,5250,233
|
|
20240523,123500,235937670,5250,5250,5250,5250,5
|
|
20240523,123400,235911420,5270,5270,5270,5270,1
|
|
20240523,123300,235906150,5270,5270,5270,5270,0
|
|
20240523,123200,235906150,5270,5270,5270,5270,1
|
|
20240523,123100,235900880,5250,5250,5250,5250,0
|
|
20240523,123000,235900880,5250,5270,5270,5250,67
|
|
20240523,122900,235549020,5250,5260,5270,5250,218
|
|
20240523,122800,234404330,5250,5250,5250,5250,37
|
|
20240523,122700,234210080,5270,5270,5270,5270,0
|
|
20240523,122600,234210080,5270,5270,5270,5270,0
|
|
20240523,122500,234210080,5270,5270,5270,5270,0
|
|
20240523,122400,234210080,5270,5260,5270,5260,45
|
|
20240523,122300,233973370,5260,5260,5260,5260,0
|
|
20240523,122200,233973370,5260,5260,5260,5250,271
|
|
20240523,122100,232549060,5260,5260,5260,5260,82
|
|
20240523,122000,232117740,5270,5270,5270,5270,0
|
|
20240523,121900,232117740,5270,5270,5270,5270,0
|
|
20240523,121800,232117740,5270,5270,5270,5270,0
|
|
20240523,121700,232117740,5270,5270,5270,5270,0
|
|
20240523,121600,232117740,5270,5270,5270,5270,0
|
|
20240523,121500,232117740,5270,5270,5270,5270,0
|
|
20240523,121400,232117740,5270,5270,5270,5270,0
|
|
20240523,121300,232117740,5270,5270,5270,5270,0
|
|
20240523,121200,232117740,5270,5260,5270,5260,16
|
|
20240523,121100,232033570,5260,5260,5260,5260,0
|
|
20240523,121000,232033570,5260,5270,5270,5260,2
|
|
20240523,120900,232023040,5270,5260,5270,5260,1041
|
|
20240523,120800,226546970,5260,5260,5260,5260,0
|
|
20240523,120700,226546970,5260,5260,5260,5260,0
|
|
20240523,120600,226546970,5260,5260,5260,5260,9
|
|
20240523,120500,226499630,5260,5260,5260,5260,2
|
|
20240523,120400,226489110,5260,5260,5260,5260,5
|
|
20240523,120300,226462810,5260,5260,5260,5260,0
|
|
20240523,120200,226462810,5260,5260,5260,5250,3
|
|
20240523,120100,226447040,5250,5250,5250,5250,1
|
|
20240523,120000,226441790,5260,5240,5260,5240,18
|
|
20240523,115900,226347420,5230,5230,5230,5230,0
|
|
20240523,115800,226347420,5230,5230,5230,5230,0
|
|
20240523,115700,226347420,5230,5230,5230,5230,501
|
|
20240523,115600,223727190,5230,5240,5240,5230,1904
|
|
20240523,115500,213768270,5230,5230,5230,5230,0
|
|
20240523,115400,213768270,5230,5230,5230,5230,180
|
|
20240523,115300,212826870,5230,5230,5230,5230,60
|
|
20240523,115200,212513070,5240,5240,5240,5240,10
|
|
20240523,115100,212460670,5250,5250,5250,5250,0
|
|
20240523,115000,212460670,5250,5250,5250,5240,3
|
|
20240523,114900,212444930,5240,5240,5240,5240,392
|
|
20240523,114800,210390850,5250,5250,5250,5250,0
|
|
20240523,114700,210390850,5250,5240,5250,5240,190
|
|
20240523,114600,209395240,5250,5250,5250,5250,0
|
|
20240523,114500,209395240,5250,5250,5250,5250,0
|
|
20240523,114400,209395240,5250,5250,5250,5250,1
|
|
20240523,114300,209389990,5250,5250,5250,5250,1
|
|
20240523,114200,209384740,5250,5250,5250,5250,0
|
|
20240523,114100,209384740,5250,5260,5260,5250,3
|
|
20240523,114000,209368970,5260,5260,5260,5260,1
|
|
20240523,113900,209363710,5260,5260,5260,5240,160
|
|
20240523,113800,208525090,5240,5240,5240,5240,0
|
|
20240523,113700,208525090,5240,5240,5240,5240,76
|
|
20240523,113600,208126850,5260,5260,5260,5260,250
|
|
20240523,113500,206811850,5260,5260,5260,5260,0
|
|
20240523,113400,206811850,5260,5260,5260,5260,0
|
|
20240523,113300,206811850,5260,5260,5260,5250,100
|
|
20240523,113200,206286490,5260,5250,5260,5250,376
|
|
20240523,113100,204309200,5250,5250,5250,5250,16
|
|
20240523,113000,204225200,5250,5250,5250,5250,0
|
|
20240523,112900,204225200,5250,5250,5250,5250,103
|
|
20240523,112800,203684450,5260,5260,5260,5260,10
|
|
20240523,112700,203631850,5260,5260,5260,5260,9
|
|
20240523,112600,203584510,5250,5250,5250,5250,0
|
|
20240523,112500,203584510,5250,5250,5250,5250,0
|
|
20240523,112400,203584510,5250,5250,5250,5250,0
|
|
20240523,112300,203584510,5250,5250,5250,5250,0
|
|
20240523,112200,203584510,5250,5250,5250,5250,42
|
|
20240523,112100,203364010,5260,5260,5260,5260,0
|
|
20240523,112000,203364010,5260,5260,5260,5260,25
|
|
20240523,111900,203232510,5260,5260,5260,5260,0
|
|
20240523,111800,203232510,5260,5260,5260,5260,0
|
|
20240523,111700,203232510,5260,5260,5260,5260,0
|
|
20240523,111600,203232510,5260,5260,5260,5260,0
|
|
20240523,111500,203232510,5260,5260,5260,5260,484
|
|
20240523,111400,200686670,5250,5250,5250,5250,20
|
|
20240523,111300,200581670,5250,5250,5250,5250,0
|
|
20240523,111200,200581670,5250,5250,5250,5250,42
|
|
20240523,111100,200361170,5240,5240,5240,5240,50
|
|
20240523,111000,200099170,5240,5240,5240,5240,341
|
|
20240523,110900,198312330,5230,5230,5230,5230,0
|
|
20240523,110800,198312330,5230,5240,5240,5230,1991
|
|
20240523,110700,187899180,5240,5250,5250,5240,11
|
|
20240523,110600,187841530,5240,5240,5240,5240,1
|
|
20240523,110500,187836290,5240,5240,5240,5240,1
|
|
20240523,110400,187831050,5250,5250,5250,5250,67
|
|
20240523,110300,187479300,5260,5260,5260,5260,5
|
|
20240523,110200,187453000,5260,5260,5260,5260,0
|
|
20240523,110100,187453000,5260,5260,5260,5260,0
|
|
20240523,110000,187453000,5260,5260,5260,5260,2
|
|
20240523,105900,187442480,5260,5260,5260,5260,0
|
|
20240523,105800,187442480,5260,5260,5260,5260,0
|
|
20240523,105700,187442480,5260,5230,5260,5230,74
|
|
20240523,105600,187054710,5240,5240,5240,5240,928
|
|
20240523,105500,182191990,5240,5240,5240,5240,526
|
|
20240523,105400,179435750,5250,5250,5250,5250,20
|
|
20240523,105300,179330750,5250,5250,5250,5250,219
|
|
20240523,105200,178181000,5250,5250,5250,5250,0
|
|
20240523,105100,178181000,5250,5250,5250,5250,0
|
|
20240523,105000,178181000,5250,5250,5250,5250,0
|
|
20240523,104900,178181000,5250,5250,5250,5250,201
|
|
20240523,104800,177125750,5250,5250,5250,5250,28
|
|
20240523,104700,176978750,5260,5260,5260,5260,0
|
|
20240523,104600,176978750,5260,5260,5260,5260,0
|
|
20240523,104500,176978750,5260,5260,5260,5260,0
|
|
20240523,104400,176978750,5260,5260,5260,5260,1
|
|
20240523,104300,176973490,5250,5250,5250,5250,61
|
|
20240523,104200,176653240,5240,5240,5240,5240,100
|
|
20240523,104100,176129240,5260,5250,5260,5250,55
|
|
20240523,104000,175840480,5250,5250,5250,5250,11
|
|
20240523,103900,175782730,5240,5240,5240,5240,0
|
|
20240523,103800,175782730,5240,5240,5240,5240,11
|
|
20240523,103700,175725090,5240,5240,5240,5240,320
|
|
20240523,103600,174048290,5240,5250,5250,5240,1115
|
|
20240523,103500,168205340,5260,5260,5260,5260,0
|
|
20240523,103400,168205340,5260,5260,5260,5260,0
|
|
20240523,103300,168205340,5260,5260,5260,5260,0
|
|
20240523,103200,168205340,5260,5260,5260,5260,12
|
|
20240523,103100,168142220,5260,5260,5260,5260,11
|
|
20240523,103000,168084360,5260,5260,5260,5260,0
|
|
20240523,102900,168084360,5260,5260,5260,5260,0
|
|
20240523,102800,168084360,5260,5260,5260,5260,1
|
|
20240523,102700,168079100,5250,5250,5250,5250,115
|
|
20240523,102600,167475350,5260,5260,5260,5260,0
|
|
20240523,102500,167475350,5260,5250,5260,5250,500
|
|
20240523,102400,164850340,5230,5230,5230,5230,0
|
|
20240523,102300,164850340,5230,5240,5240,5230,650
|
|
20240523,102200,161450610,5240,5240,5240,5230,224
|
|
20240523,102100,160276860,5240,5250,5250,5240,328
|
|
20240523,102000,158555310,5260,5260,5260,5260,0
|
|
20240523,101900,158555310,5260,5260,5260,5260,19
|
|
20240523,101800,158455370,5260,5260,5260,5260,0
|
|
20240523,101700,158455370,5260,5260,5260,5260,0
|
|
20240523,101600,158455370,5260,5260,5260,5260,14
|
|
20240523,101500,158381730,5250,5250,5250,5250,0
|
|
20240523,101400,158381730,5250,5250,5250,5250,10
|
|
20240523,101300,158329230,5250,5250,5250,5250,107
|
|
20240523,101200,157767480,5250,5250,5250,5250,0
|
|
20240523,101100,157767480,5250,5250,5250,5250,0
|
|
20240523,101000,157767480,5250,5250,5250,5250,0
|
|
20240523,100900,157767480,5250,5230,5250,5230,234
|
|
20240523,100800,156543580,5250,5250,5250,5250,0
|
|
20240523,100700,156543580,5250,5250,5250,5250,0
|
|
20240523,100600,156543580,5250,5250,5250,5250,1
|
|
20240523,100500,156538330,5250,5250,5250,5250,6
|
|
20240523,100400,156506830,5250,5250,5250,5250,60
|
|
20240523,100300,156191830,5250,5250,5250,5250,50
|
|
20240523,100200,155929330,5250,5240,5250,5240,262
|
|
20240523,100100,154554830,5230,5230,5230,5230,0
|
|
20240523,100000,154554830,5230,5230,5230,5230,100
|
|
20240523,095900,154031830,5230,5250,5250,5230,133
|
|
20240523,095800,153335580,5230,5230,5230,5230,0
|
|
20240523,095700,153335580,5230,5240,5240,5230,2
|
|
20240523,095600,153325110,5250,5250,5250,5250,0
|
|
20240523,095500,153325110,5250,5250,5250,5250,1
|
|
20240523,095400,153319860,5230,5240,5240,5230,428
|
|
20240523,095300,151080610,5250,5240,5250,5240,101
|
|
20240523,095200,150551360,5250,5250,5250,5250,0
|
|
20240523,095100,150551360,5250,5250,5250,5250,0
|
|
20240523,095000,150551360,5250,5250,5250,5250,0
|
|
20240523,094900,150551360,5250,5250,5250,5250,0
|
|
20240523,094800,150551360,5250,5250,5250,5250,0
|
|
20240523,094700,150551360,5250,5240,5250,5230,1850
|
|
20240523,094600,140874920,5250,5250,5250,5250,1
|
|
20240523,094500,140869670,5240,5240,5240,5240,61
|
|
20240523,094400,140550030,5250,5250,5250,5250,21
|
|
20240523,094300,140439780,5260,5250,5260,5250,221
|
|
20240523,094200,139279420,5260,5260,5260,5260,1
|
|
20240523,094100,139274160,5280,5280,5280,5280,0
|
|
20240523,094000,139274160,5280,5260,5280,5250,934
|
|
20240523,093900,134368530,5260,5260,5260,5260,2
|
|
20240523,093800,134358010,5260,5260,5260,5240,24
|
|
20240523,093700,134232200,5240,5250,5250,5240,335
|
|
20240523,093600,132476320,5260,5260,5260,5260,5
|
|
20240523,093500,132450020,5260,5280,5280,5240,302
|
|
20240523,093400,130867330,5280,5270,5280,5270,52
|
|
20240523,093300,130593270,5280,5280,5280,5280,0
|
|
20240523,093200,130593270,5280,5270,5280,5270,611
|
|
20240523,093100,127370880,5270,5250,5270,5250,32
|
|
20240523,093000,127202260,5260,5240,5260,5240,1428
|
|
20240523,092900,119719510,5250,5270,5270,5250,84
|
|
20240523,092800,119278300,5270,5270,5270,5270,153
|
|
20240523,092700,118471990,5260,5250,5260,5250,272
|
|
20240523,092600,117041680,5250,5240,5250,5230,229
|
|
20240523,092500,115841950,5250,5250,5250,5250,0
|
|
20240523,092400,115841950,5250,5250,5250,5250,0
|
|
20240523,092300,115841950,5250,5240,5250,5210,4670
|
|
20240523,092200,91506860,5250,5240,5250,5240,5
|
|
20240523,092100,91480650,5230,5210,5230,5210,896
|
|
20240523,092000,86796570,5230,5230,5230,5210,245
|
|
20240523,091900,85518070,5230,5230,5230,5230,0
|
|
20240523,091800,85518070,5230,5200,5230,5200,892
|
|
20240523,091700,80869600,5200,5210,5220,5200,1824
|
|
20240523,091600,71384760,5220,5210,5220,5200,114
|
|
20240523,091500,70791190,5220,5220,5220,5210,558
|
|
20240523,091400,67883990,5210,5210,5220,5200,769
|
|
20240523,091300,63880110,5220,5210,5220,5210,9
|
|
20240523,091200,63833210,5210,5210,5230,5200,1757
|
|
20240523,091100,54684970,5210,5220,5220,5210,744
|
|
20240523,091000,50806690,5210,5210,5210,5210,113
|
|
20240523,090900,50217960,5230,5210,5230,5210,740
|
|
20240523,090800,46362500,5240,5230,5250,5220,1281
|
|
20240523,090700,39674240,5240,5240,5260,5240,4
|
|
20240523,090600,39653260,5260,5240,5260,5230,61
|
|
20240523,090500,39333460,5240,5240,5240,5230,1262
|
|
20240523,090400,32731160,5230,5230,5250,5230,416
|
|
20240523,090300,30554270,5230,5230,5250,5230,3289
|
|
20240523,090200,13352720,5230,5230,5260,5230,551
|
|
20240523,090100,10470940,5260,5280,5280,5220,1631
|
|
20240523,090000,1909410,5270,5260,5280,5260,363
|