652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,194900,451941420,5160,5160,5160,5160,4448
|
|
20240527,194800,451941420,5160,5160,5160,5160,0
|
|
20240527,194700,451941420,5160,5160,5160,5160,0
|
|
20240527,194600,451941420,5160,5160,5160,5160,0
|
|
20240527,194500,451941420,5160,5160,5160,5160,0
|
|
20240527,194400,451941420,5160,5160,5160,5160,0
|
|
20240527,194300,451941420,5160,5160,5160,5160,0
|
|
20240527,194200,451941420,5160,5160,5160,5160,0
|
|
20240527,194100,451941420,5160,5160,5160,5160,0
|
|
20240527,194000,451941420,5160,5160,5160,5160,0
|
|
20240527,193900,451941420,5160,5160,5160,5160,0
|
|
20240527,193800,451941420,5160,5160,5160,5160,0
|
|
20240527,193700,451941420,5160,5160,5160,5160,0
|
|
20240527,193600,451941420,5160,5160,5160,5160,0
|
|
20240527,193500,451941420,5160,5160,5160,5160,0
|
|
20240527,193400,451941420,5160,5160,5160,5160,0
|
|
20240527,193300,451941420,5160,5160,5160,5160,0
|
|
20240527,193200,451941420,5160,5160,5160,5160,0
|
|
20240527,193100,451941420,5160,5160,5160,5160,0
|
|
20240527,193000,451941420,5160,5160,5160,5160,0
|
|
20240527,192900,451941420,5160,5160,5160,5160,0
|
|
20240527,192800,451941420,5160,5160,5160,5160,0
|
|
20240527,192700,451941420,5160,5160,5160,5160,0
|
|
20240527,192600,451941420,5160,5160,5160,5160,0
|
|
20240527,192500,451941420,5160,5160,5160,5160,0
|
|
20240527,192400,451941420,5160,5160,5160,5160,0
|
|
20240527,192300,451941420,5160,5160,5160,5160,0
|
|
20240527,192200,451941420,5160,5160,5160,5160,0
|
|
20240527,192100,451941420,5160,5160,5160,5160,0
|
|
20240527,192000,451941420,5160,5160,5160,5160,0
|
|
20240527,191900,451941420,5160,5160,5160,5160,4448
|
|
20240527,191800,451941420,5160,5160,5160,5160,0
|
|
20240527,191700,451941420,5160,5160,5160,5160,0
|
|
20240527,191600,451941420,5160,5160,5160,5160,0
|
|
20240527,191500,451941420,5160,5160,5160,5160,0
|
|
20240527,191400,451941420,5160,5160,5160,5160,0
|
|
20240527,191300,451941420,5160,5160,5160,5160,0
|
|
20240527,191200,451941420,5160,5160,5160,5160,0
|
|
20240527,191100,451941420,5160,5160,5160,5160,0
|
|
20240527,191000,451941420,5160,5160,5160,5160,0
|
|
20240527,190900,451941420,5160,5160,5160,5160,0
|
|
20240527,190800,451941420,5160,5160,5160,5160,0
|
|
20240527,190700,451941420,5160,5160,5160,5160,0
|
|
20240527,190600,451941420,5160,5160,5160,5160,0
|
|
20240527,190500,451941420,5160,5160,5160,5160,0
|
|
20240527,190400,451941420,5160,5160,5160,5160,0
|
|
20240527,190300,451941420,5160,5160,5160,5160,0
|
|
20240527,190200,451941420,5160,5160,5160,5160,0
|
|
20240527,190100,451941420,5160,5160,5160,5160,0
|
|
20240527,190000,451941420,5160,5160,5160,5160,0
|
|
20240527,185900,451941420,5160,5160,5160,5160,0
|
|
20240527,185800,451941420,5160,5160,5160,5160,0
|
|
20240527,185700,451941420,5160,5160,5160,5160,0
|
|
20240527,185600,451941420,5160,5160,5160,5160,0
|
|
20240527,185500,451941420,5160,5160,5160,5160,0
|
|
20240527,185400,451941420,5160,5160,5160,5160,0
|
|
20240527,185300,451941420,5160,5160,5160,5160,0
|
|
20240527,185200,451941420,5160,5160,5160,5160,0
|
|
20240527,185100,451941420,5160,5160,5160,5160,0
|
|
20240527,185000,451941420,5160,5160,5160,5160,0
|
|
20240527,184900,451941420,5160,5160,5160,5160,4448
|
|
20240527,184800,451941420,5160,5160,5160,5160,0
|
|
20240527,184700,451941420,5160,5160,5160,5160,0
|
|
20240527,184600,451941420,5160,5160,5160,5160,0
|
|
20240527,184500,451941420,5160,5160,5160,5160,0
|
|
20240527,184400,451941420,5160,5160,5160,5160,0
|
|
20240527,184300,451941420,5160,5160,5160,5160,0
|
|
20240527,184200,451941420,5160,5160,5160,5160,0
|
|
20240527,184100,451941420,5160,5160,5160,5160,0
|
|
20240527,184000,451941420,5160,5160,5160,5160,0
|
|
20240527,183900,451941420,5160,5160,5160,5160,0
|
|
20240527,183800,451941420,5160,5160,5160,5160,0
|
|
20240527,183700,451941420,5160,5160,5160,5160,0
|
|
20240527,183600,451941420,5160,5160,5160,5160,0
|
|
20240527,183500,451941420,5160,5160,5160,5160,0
|
|
20240527,183400,451941420,5160,5160,5160,5160,0
|
|
20240527,183300,451941420,5160,5160,5160,5160,0
|
|
20240527,183200,451941420,5160,5160,5160,5160,0
|
|
20240527,183100,451941420,5160,5160,5160,5160,0
|
|
20240527,183000,451941420,5160,5160,5160,5160,0
|
|
20240527,182900,451941420,5160,5160,5160,5160,0
|
|
20240527,182800,451941420,5160,5160,5160,5160,0
|
|
20240527,182700,451941420,5160,5160,5160,5160,0
|
|
20240527,182600,451941420,5160,5160,5160,5160,0
|
|
20240527,182500,451941420,5160,5160,5160,5160,0
|
|
20240527,182400,451941420,5160,5160,5160,5160,0
|
|
20240527,182300,451941420,5160,5160,5160,5160,0
|
|
20240527,182200,451941420,5160,5160,5160,5160,0
|
|
20240527,182100,451941420,5160,5160,5160,5160,0
|
|
20240527,182000,451941420,5160,5160,5160,5160,0
|
|
20240527,181900,451941420,5160,5160,5160,5160,4448
|
|
20240527,181800,451941420,5160,5160,5160,5160,0
|
|
20240527,181700,451941420,5160,5160,5160,5160,0
|
|
20240527,181600,451941420,5160,5160,5160,5160,0
|
|
20240527,181500,451941420,5160,5160,5160,5160,0
|
|
20240527,181400,451941420,5160,5160,5160,5160,0
|
|
20240527,181300,451941420,5160,5160,5160,5160,0
|
|
20240527,181200,451941420,5160,5160,5160,5160,0
|
|
20240527,181100,451941420,5160,5160,5160,5160,0
|
|
20240527,181000,451941420,5160,5160,5160,5160,0
|
|
20240527,180900,451941420,5160,5160,5160,5160,0
|
|
20240527,180800,451941420,5160,5160,5160,5160,0
|
|
20240527,180700,451941420,5160,5160,5160,5160,0
|
|
20240527,180600,451941420,5160,5160,5160,5160,0
|
|
20240527,180500,451941420,5160,5160,5160,5160,0
|
|
20240527,180400,451941420,5160,5160,5160,5160,0
|
|
20240527,180300,451941420,5160,5160,5160,5160,0
|
|
20240527,180200,451941420,5160,5160,5160,5160,0
|
|
20240527,180100,451941420,5160,5160,5160,5160,0
|
|
20240527,180000,451941420,5160,5160,5160,5160,0
|
|
20240527,175900,451941420,5160,5160,5160,5160,0
|
|
20240527,175800,451941420,5160,5160,5160,5160,0
|
|
20240527,175700,451941420,5160,5160,5160,5160,0
|
|
20240527,175600,451941420,5160,5160,5160,5160,0
|
|
20240527,175500,451941420,5160,5160,5160,5160,0
|
|
20240527,175400,451941420,5160,5160,5160,5160,0
|
|
20240527,175300,451941420,5160,5160,5160,5160,0
|
|
20240527,175200,451941420,5160,5160,5160,5160,0
|
|
20240527,175100,451941420,5160,5160,5160,5160,0
|
|
20240527,175000,451941420,5160,5160,5160,5160,0
|
|
20240527,174900,451941420,5160,5160,5160,5160,4448
|
|
20240527,174800,451941420,5160,5160,5160,5160,0
|
|
20240527,174700,451941420,5160,5160,5160,5160,0
|
|
20240527,174600,451941420,5160,5160,5160,5160,0
|
|
20240527,174500,451941420,5160,5160,5160,5160,0
|
|
20240527,174400,451941420,5160,5160,5160,5160,0
|
|
20240527,174300,451941420,5160,5160,5160,5160,0
|
|
20240527,174200,451941420,5160,5160,5160,5160,0
|
|
20240527,174100,451941420,5160,5160,5160,5160,0
|
|
20240527,174000,451941420,5160,5160,5160,5160,0
|
|
20240527,173900,451941420,5160,5160,5160,5160,0
|
|
20240527,173800,451941420,5160,5160,5160,5160,0
|
|
20240527,173700,451941420,5160,5160,5160,5160,0
|
|
20240527,173600,451941420,5160,5160,5160,5160,0
|
|
20240527,173500,451941420,5160,5160,5160,5160,0
|
|
20240527,173400,451941420,5160,5160,5160,5160,0
|
|
20240527,173300,451941420,5160,5160,5160,5160,0
|
|
20240527,173200,451941420,5160,5160,5160,5160,0
|
|
20240527,173100,451941420,5160,5160,5160,5160,0
|
|
20240527,173000,451941420,5160,5160,5160,5160,0
|
|
20240527,172900,451941420,5160,5160,5160,5160,0
|
|
20240527,172800,451941420,5160,5160,5160,5160,0
|
|
20240527,172700,451941420,5160,5160,5160,5160,0
|
|
20240527,172600,451941420,5160,5160,5160,5160,0
|
|
20240527,172500,451941420,5160,5160,5160,5160,0
|
|
20240527,172400,451941420,5160,5160,5160,5160,0
|
|
20240527,172300,451941420,5160,5160,5160,5160,0
|
|
20240527,172200,451941420,5160,5160,5160,5160,0
|
|
20240527,172100,451941420,5160,5160,5160,5160,0
|
|
20240527,172000,451941420,5160,5160,5160,5160,0
|
|
20240527,171900,451941420,5160,5160,5160,5160,4448
|
|
20240527,171800,451941420,5160,5160,5160,5160,0
|
|
20240527,171700,451941420,5160,5160,5160,5160,0
|
|
20240527,171600,451941420,5160,5160,5160,5160,0
|
|
20240527,171500,451941420,5160,5160,5160,5160,0
|
|
20240527,171400,451941420,5160,5160,5160,5160,0
|
|
20240527,171300,451941420,5160,5160,5160,5160,0
|
|
20240527,171200,451941420,5160,5160,5160,5160,0
|
|
20240527,171100,451941420,5160,5160,5160,5160,0
|
|
20240527,171000,451941420,5160,5160,5160,5160,0
|
|
20240527,170900,451941420,5160,5160,5160,5160,0
|
|
20240527,170800,451941420,5160,5160,5160,5160,0
|
|
20240527,170700,451941420,5160,5160,5160,5160,0
|
|
20240527,170600,451941420,5160,5160,5160,5160,0
|
|
20240527,170500,451941420,5160,5160,5160,5160,0
|
|
20240527,170400,451941420,5160,5160,5160,5160,0
|
|
20240527,170300,451941420,5160,5160,5160,5160,0
|
|
20240527,170200,451941420,5160,5160,5160,5160,0
|
|
20240527,170100,451941420,5160,5160,5160,5160,0
|
|
20240527,170000,451941420,5160,5160,5160,5160,0
|
|
20240527,165900,451941420,5160,5160,5160,5160,0
|
|
20240527,165800,451941420,5160,5160,5160,5160,0
|
|
20240527,165700,451941420,5160,5160,5160,5160,0
|
|
20240527,165600,451941420,5160,5160,5160,5160,0
|
|
20240527,165500,451941420,5160,5160,5160,5160,0
|
|
20240527,165400,451941420,5160,5160,5160,5160,0
|
|
20240527,165300,451941420,5160,5160,5160,5160,0
|
|
20240527,165200,451941420,5160,5160,5160,5160,0
|
|
20240527,165100,451941420,5160,5160,5160,5160,0
|
|
20240527,165000,451941420,5160,5160,5160,5160,0
|
|
20240527,164900,451941420,5160,5160,5160,5160,4448
|
|
20240527,164800,451941420,5160,5160,5160,5160,0
|
|
20240527,164700,451941420,5160,5160,5160,5160,0
|
|
20240527,164600,451941420,5160,5160,5160,5160,0
|
|
20240527,164500,451941420,5160,5160,5160,5160,0
|
|
20240527,164400,451941420,5160,5160,5160,5160,0
|
|
20240527,164300,451941420,5160,5160,5160,5160,0
|
|
20240527,164200,451941420,5160,5160,5160,5160,0
|
|
20240527,164100,451941420,5160,5160,5160,5160,0
|
|
20240527,164000,451941420,5160,5160,5160,5160,0
|
|
20240527,163900,451941420,5160,5160,5160,5160,0
|
|
20240527,163800,451941420,5160,5160,5160,5160,0
|
|
20240527,163700,451941420,5160,5160,5160,5160,0
|
|
20240527,163600,451941420,5160,5160,5160,5160,0
|
|
20240527,163500,451941420,5160,5160,5160,5160,0
|
|
20240527,163400,451941420,5160,5160,5160,5160,0
|
|
20240527,163300,451941420,5160,5160,5160,5160,0
|
|
20240527,163200,451941420,5160,5160,5160,5160,0
|
|
20240527,163100,451941420,5160,5160,5160,5160,0
|
|
20240527,163000,451941420,5160,5160,5160,5160,0
|
|
20240527,162900,451941420,5160,5160,5160,5160,0
|
|
20240527,162800,451941420,5160,5160,5160,5160,0
|
|
20240527,162700,451941420,5160,5160,5160,5160,0
|
|
20240527,162600,451941420,5160,5160,5160,5160,0
|
|
20240527,162500,451941420,5160,5160,5160,5160,0
|
|
20240527,162400,451941420,5160,5160,5160,5160,0
|
|
20240527,162300,451941420,5160,5160,5160,5160,0
|
|
20240527,162200,451941420,5160,5160,5160,5160,0
|
|
20240527,162100,451941420,5160,5160,5160,5160,0
|
|
20240527,162000,451941420,5160,5160,5160,5160,0
|
|
20240527,161900,451941420,5160,5160,5160,5160,4448
|
|
20240527,161800,451941420,5160,5160,5160,5160,0
|
|
20240527,161700,451941420,5160,5160,5160,5160,0
|
|
20240527,161600,451941420,5160,5160,5160,5160,0
|
|
20240527,161500,451941420,5160,5160,5160,5160,0
|
|
20240527,161400,451941420,5160,5160,5160,5160,0
|
|
20240527,161300,451941420,5160,5160,5160,5160,0
|
|
20240527,161200,451941420,5160,5160,5160,5160,0
|
|
20240527,161100,451941420,5160,5160,5160,5160,0
|
|
20240527,161000,451941420,5160,5160,5160,5160,0
|
|
20240527,160900,451941420,5160,5160,5160,5160,0
|
|
20240527,160800,451941420,5160,5160,5160,5160,0
|
|
20240527,160700,451941420,5160,5160,5160,5160,0
|
|
20240527,160600,451941420,5160,5160,5160,5160,0
|
|
20240527,160500,451941420,5160,5160,5160,5160,0
|
|
20240527,160400,451941420,5160,5160,5160,5160,0
|
|
20240527,160300,451941420,5160,5160,5160,5160,0
|
|
20240527,160200,451941420,5160,5160,5160,5160,0
|
|
20240527,160100,451941420,5160,5160,5160,5160,0
|
|
20240527,160000,451941420,5160,5160,5160,5160,0
|
|
20240527,155900,451941420,5160,5160,5160,5160,0
|
|
20240527,155800,451941420,5160,5160,5160,5160,0
|
|
20240527,155700,451941420,5160,5160,5160,5160,0
|
|
20240527,155600,451941420,5160,5160,5160,5160,0
|
|
20240527,155500,451941420,5160,5160,5160,5160,0
|
|
20240527,155400,451941420,5160,5160,5160,5160,0
|
|
20240527,155300,451941420,5160,5160,5160,5160,0
|
|
20240527,155200,451941420,5160,5160,5160,5160,0
|
|
20240527,155100,451941420,5160,5160,5160,5160,0
|
|
20240527,155000,451941420,5160,5160,5160,5160,0
|
|
20240527,154900,451941420,5160,5160,5160,5160,4448
|
|
20240527,154800,451941420,5160,5160,5160,5160,0
|
|
20240527,154700,451941420,5160,5160,5160,5160,0
|
|
20240527,154600,451941420,5160,5160,5160,5160,0
|
|
20240527,154500,451941420,5160,5160,5160,5160,0
|
|
20240527,154400,451941420,5160,5160,5160,5160,0
|
|
20240527,154300,451941420,5160,5160,5160,5160,0
|
|
20240527,154200,451941420,5160,5160,5160,5160,0
|
|
20240527,154100,451941420,5160,5160,5160,5160,0
|
|
20240527,154000,451941420,5160,5160,5160,5160,0
|
|
20240527,153900,451941420,5160,5160,5160,5160,0
|
|
20240527,153800,451941420,5160,5160,5160,5160,0
|
|
20240527,153700,451941420,5160,5160,5160,5160,0
|
|
20240527,153600,451941420,5160,5160,5160,5160,0
|
|
20240527,153500,451941420,5160,5160,5160,5160,0
|
|
20240527,153400,451941420,5160,5160,5160,5160,0
|
|
20240527,153300,451941420,5160,5160,5160,5160,0
|
|
20240527,153200,451941420,5160,5160,5160,5160,0
|
|
20240527,153100,451941420,5160,5160,5160,5160,0
|
|
20240527,153000,451941420,5160,5160,5160,5160,4448
|
|
20240527,152900,428989740,5160,5160,5160,5160,0
|
|
20240527,152800,428989740,5160,5160,5160,5160,0
|
|
20240527,152700,428989740,5160,5160,5160,5160,0
|
|
20240527,152600,428989740,5160,5160,5160,5160,0
|
|
20240527,152500,428989740,5160,5160,5160,5160,0
|
|
20240527,152400,428989740,5160,5160,5160,5160,0
|
|
20240527,152300,428989740,5160,5160,5160,5160,0
|
|
20240527,152200,428989740,5160,5160,5160,5160,0
|
|
20240527,152100,428989740,5160,5160,5160,5160,0
|
|
20240527,152000,428989740,5160,5160,5160,5160,0
|
|
20240527,151900,428989740,5160,5170,5170,5160,114
|
|
20240527,151800,428400470,5170,5170,5170,5170,120
|
|
20240527,151700,427780070,5180,5180,5180,5180,0
|
|
20240527,151600,427780070,5180,5180,5180,5170,363
|
|
20240527,151500,425903300,5170,5180,5180,5170,760
|
|
20240527,151400,421969000,5180,5180,5180,5180,3
|
|
20240527,151300,421953460,5170,5160,5170,5160,388
|
|
20240527,151200,419947640,5170,5160,5170,5160,2532
|
|
20240527,151100,406882120,5170,5160,5170,5160,6616
|
|
20240527,151000,372743500,5160,5170,5170,5160,298
|
|
20240527,150900,371203250,5170,5170,5170,5170,434
|
|
20240527,150800,368959470,5180,5170,5180,5170,767
|
|
20240527,150700,364990080,5180,5180,5180,5180,0
|
|
20240527,150600,364990080,5180,5170,5180,5170,428
|
|
20240527,150500,362777120,5180,5180,5180,5180,0
|
|
20240527,150400,362777120,5180,5180,5180,5180,30
|
|
20240527,150300,362621720,5180,5180,5180,5180,11
|
|
20240527,150200,362564740,5180,5180,5180,5180,0
|
|
20240527,150100,362564740,5180,5180,5180,5180,2
|
|
20240527,150000,362554380,5170,5170,5170,5170,10
|
|
20240527,145900,362502680,5170,5170,5170,5170,2004
|
|
20240527,145800,352142000,5180,5180,5180,5180,0
|
|
20240527,145700,352142000,5180,5180,5180,5180,4
|
|
20240527,145600,352121280,5170,5180,5180,5170,530
|
|
20240527,145500,349380880,5190,5190,5190,5170,22
|
|
20240527,145400,349267100,5170,5180,5190,5170,592
|
|
20240527,145300,346202530,5170,5170,5170,5170,521
|
|
20240527,145200,343508960,5180,5180,5180,5180,0
|
|
20240527,145100,343508960,5180,5180,5180,5180,0
|
|
20240527,145000,343508960,5180,5180,5180,5180,100
|
|
20240527,144900,342990960,5180,5180,5180,5180,0
|
|
20240527,144800,342990960,5180,5180,5180,5180,0
|
|
20240527,144700,342990960,5180,5180,5180,5180,0
|
|
20240527,144600,342990960,5180,5180,5180,5170,52
|
|
20240527,144500,342722100,5180,5180,5180,5180,0
|
|
20240527,144400,342722100,5180,5180,5180,5170,141
|
|
20240527,144300,341992920,5180,5180,5180,5180,0
|
|
20240527,144200,341992920,5180,5180,5180,5180,11
|
|
20240527,144100,341935940,5180,5180,5180,5180,90
|
|
20240527,144000,341469740,5180,5180,5180,5180,707
|
|
20240527,143900,337807480,5180,5180,5180,5180,0
|
|
20240527,143800,337807480,5180,5180,5180,5180,0
|
|
20240527,143700,337807480,5180,5180,5180,5180,0
|
|
20240527,143600,337807480,5180,5180,5180,5180,0
|
|
20240527,143500,337807480,5180,5180,5180,5180,0
|
|
20240527,143400,337807480,5180,5170,5180,5170,51
|
|
20240527,143300,337543800,5180,5180,5180,5180,1
|
|
20240527,143200,337538620,5180,5180,5180,5180,759
|
|
20240527,143100,333607000,5180,5180,5180,5180,198
|
|
20240527,143000,332581360,5180,5180,5180,5180,0
|
|
20240527,142900,332581360,5180,5180,5180,5180,0
|
|
20240527,142800,332581360,5180,5180,5180,5180,6
|
|
20240527,142700,332550280,5180,5170,5180,5170,7
|
|
20240527,142600,332514080,5180,5180,5180,5180,0
|
|
20240527,142500,332514080,5180,5190,5190,5180,401
|
|
20240527,142400,330436890,5180,5190,5190,5180,4
|
|
20240527,142300,330416160,5180,5180,5180,5180,925
|
|
20240527,142200,325624660,5180,5180,5180,5180,65
|
|
20240527,142100,325287960,5180,5180,5180,5180,0
|
|
20240527,142000,325287960,5180,5180,5180,5180,0
|
|
20240527,141900,325287960,5180,5180,5180,5180,1
|
|
20240527,141800,325282780,5170,5170,5170,5170,1319
|
|
20240527,141700,318463550,5190,5180,5190,5180,341
|
|
20240527,141600,316697150,5190,5190,5190,5190,0
|
|
20240527,141500,316697150,5190,5180,5190,5180,192
|
|
20240527,141400,315702580,5190,5190,5190,5190,0
|
|
20240527,141300,315702580,5190,5190,5190,5190,0
|
|
20240527,141200,315702580,5190,5190,5190,5180,120
|
|
20240527,141100,315079880,5190,5190,5190,5190,0
|
|
20240527,141000,315079880,5190,5190,5190,5190,0
|
|
20240527,140900,315079880,5190,5190,5190,5190,18
|
|
20240527,140800,314986460,5190,5190,5190,5190,0
|
|
20240527,140700,314986460,5190,5190,5190,5190,40
|
|
20240527,140600,314778860,5190,5190,5190,5190,0
|
|
20240527,140500,314778860,5190,5190,5190,5190,0
|
|
20240527,140400,314778860,5190,5190,5190,5190,0
|
|
20240527,140300,314778860,5190,5190,5190,5190,0
|
|
20240527,140200,314778860,5190,5190,5190,5190,0
|
|
20240527,140100,314778860,5190,5190,5190,5190,1
|
|
20240527,140000,314773670,5190,5190,5190,5190,0
|
|
20240527,135900,314773670,5190,5190,5190,5190,0
|
|
20240527,135800,314773670,5190,5190,5190,5190,0
|
|
20240527,135700,314773670,5190,5190,5190,5190,0
|
|
20240527,135600,314773670,5190,5190,5190,5190,100
|
|
20240527,135500,314254670,5190,5190,5190,5190,0
|
|
20240527,135400,314254670,5190,5180,5190,5170,2184
|
|
20240527,135300,302962670,5190,5190,5190,5190,0
|
|
20240527,135200,302962670,5190,5190,5190,5190,20
|
|
20240527,135100,302858870,5190,5190,5190,5190,0
|
|
20240527,135000,302858870,5190,5190,5190,5190,0
|
|
20240527,134900,302858870,5190,5190,5190,5190,1
|
|
20240527,134800,302853680,5190,5180,5190,5180,223
|
|
20240527,134700,301698530,5190,5190,5190,5190,0
|
|
20240527,134600,301698530,5190,5190,5190,5190,0
|
|
20240527,134500,301698530,5190,5180,5190,5180,10
|
|
20240527,134400,301646720,5190,5190,5190,5190,0
|
|
20240527,134300,301646720,5190,5180,5190,5180,56
|
|
20240527,134200,301356630,5190,5170,5190,5170,187
|
|
20240527,134100,300389800,5190,5190,5190,5180,631
|
|
20240527,134000,297120680,5190,5190,5190,5190,802
|
|
20240527,133900,292958300,5190,5170,5190,5170,1401
|
|
20240527,133800,285715110,5190,5190,5190,5190,0
|
|
20240527,133700,285715110,5190,5190,5190,5190,0
|
|
20240527,133600,285715110,5190,5190,5190,5190,0
|
|
20240527,133500,285715110,5190,5180,5190,5180,31
|
|
20240527,133400,285554520,5190,5190,5190,5190,1
|
|
20240527,133300,285549330,5190,5190,5190,5190,6
|
|
20240527,133200,285518190,5190,5190,5190,5190,4
|
|
20240527,133100,285497430,5190,5190,5190,5190,37
|
|
20240527,133000,285305400,5210,5210,5210,5200,3
|
|
20240527,132900,285289780,5210,5210,5210,5210,0
|
|
20240527,132800,285289780,5210,5210,5210,5210,0
|
|
20240527,132700,285289780,5210,5210,5210,5210,0
|
|
20240527,132600,285289780,5210,5210,5210,5190,22
|
|
20240527,132500,285175560,5200,5200,5200,5200,1
|
|
20240527,132400,285170360,5210,5210,5210,5210,0
|
|
20240527,132300,285170360,5210,5210,5210,5210,0
|
|
20240527,132200,285170360,5210,5210,5210,5210,0
|
|
20240527,132100,285170360,5210,5210,5210,5210,101
|
|
20240527,132000,284644150,5210,5210,5210,5210,0
|
|
20240527,131900,284644150,5210,5210,5210,5210,1
|
|
20240527,131800,284638940,5210,5180,5210,5180,93
|
|
20240527,131700,284156590,5190,5190,5190,5180,1786
|
|
20240527,131600,274902210,5200,5200,5200,5200,13
|
|
20240527,131500,274834610,5210,5210,5210,5210,0
|
|
20240527,131400,274834610,5210,5210,5210,5210,0
|
|
20240527,131300,274834610,5210,5210,5210,5210,0
|
|
20240527,131200,274834610,5210,5200,5210,5200,20
|
|
20240527,131100,274730600,5200,5200,5200,5200,1
|
|
20240527,131000,274725400,5210,5210,5210,5210,1
|
|
20240527,130900,274720190,5210,5210,5210,5210,1
|
|
20240527,130800,274714980,5210,5200,5210,5200,52
|
|
20240527,130700,274444190,5200,5200,5200,5200,55
|
|
20240527,130600,274158190,5210,5210,5210,5210,1
|
|
20240527,130500,274152980,5210,5220,5220,5210,55
|
|
20240527,130400,273866400,5220,5220,5220,5220,58
|
|
20240527,130300,273563640,5220,5220,5220,5220,0
|
|
20240527,130200,273563640,5220,5230,5230,5220,57
|
|
20240527,130100,273266050,5250,5240,5250,5240,290
|
|
20240527,130000,271745930,5240,5230,5240,5220,2591
|
|
20240527,125900,258196940,5230,5210,5230,5200,769
|
|
20240527,125800,254182780,5220,5200,5220,5200,829
|
|
20240527,125700,249863330,5210,5200,5210,5200,243
|
|
20240527,125600,248599710,5200,5200,5200,5200,0
|
|
20240527,125500,248599710,5200,5190,5200,5190,497
|
|
20240527,125400,246020260,5190,5190,5190,5190,1
|
|
20240527,125300,246015070,5170,5170,5170,5170,2
|
|
20240527,125200,246004730,5170,5170,5170,5170,0
|
|
20240527,125100,246004730,5170,5180,5180,5170,1200
|
|
20240527,125000,239796550,5190,5190,5190,5190,0
|
|
20240527,124900,239796550,5190,5190,5190,5190,0
|
|
20240527,124800,239796550,5190,5190,5190,5190,0
|
|
20240527,124700,239796550,5190,5190,5190,5190,1
|
|
20240527,124600,239791360,5180,5190,5190,5180,512
|
|
20240527,124500,237139090,5190,5190,5190,5190,0
|
|
20240527,124400,237139090,5190,5190,5190,5190,0
|
|
20240527,124300,237139090,5190,5190,5190,5190,57
|
|
20240527,124200,236843260,5180,5180,5180,5180,25
|
|
20240527,124100,236713760,5180,5180,5180,5180,0
|
|
20240527,124000,236713760,5180,5180,5180,5180,0
|
|
20240527,123900,236713760,5180,5180,5180,5180,500
|
|
20240527,123800,234123760,5190,5190,5190,5190,0
|
|
20240527,123700,234123760,5190,5190,5190,5190,0
|
|
20240527,123600,234123760,5190,5190,5190,5190,0
|
|
20240527,123500,234123760,5190,5190,5190,5190,0
|
|
20240527,123400,234123760,5190,5190,5190,5190,0
|
|
20240527,123300,234123760,5190,5180,5190,5180,19
|
|
20240527,123200,234025330,5190,5180,5190,5180,82
|
|
20240527,123100,233600540,5190,5180,5190,5180,45
|
|
20240527,123000,233367420,5180,5180,5180,5180,40
|
|
20240527,122900,233160220,5180,5180,5180,5180,130
|
|
20240527,122800,232486820,5190,5190,5190,5190,0
|
|
20240527,122700,232486820,5190,5190,5190,5190,0
|
|
20240527,122600,232486820,5190,5190,5190,5190,0
|
|
20240527,122500,232486820,5190,5180,5190,5180,518
|
|
20240527,122400,229803400,5180,5180,5180,5180,18
|
|
20240527,122300,229710160,5190,5190,5190,5190,0
|
|
20240527,122200,229710160,5190,5190,5190,5190,0
|
|
20240527,122100,229710160,5190,5190,5190,5190,0
|
|
20240527,122000,229710160,5190,5190,5190,5190,1
|
|
20240527,121900,229704970,5190,5190,5190,5190,0
|
|
20240527,121800,229704970,5190,5180,5190,5180,697
|
|
20240527,121700,226094500,5180,5180,5180,5180,1
|
|
20240527,121600,226089320,5180,5180,5180,5180,0
|
|
20240527,121500,226089320,5180,5180,5180,5180,0
|
|
20240527,121400,226089320,5180,5180,5180,5180,10
|
|
20240527,121300,226037520,5190,5190,5190,5190,0
|
|
20240527,121200,226037520,5190,5190,5190,5190,0
|
|
20240527,121100,226037520,5190,5190,5190,5190,0
|
|
20240527,121000,226037520,5190,5180,5190,5180,603
|
|
20240527,120900,222913960,5190,5190,5190,5190,0
|
|
20240527,120800,222913960,5190,5190,5190,5190,0
|
|
20240527,120700,222913960,5190,5170,5190,5170,2
|
|
20240527,120600,222903600,5190,5190,5190,5190,30
|
|
20240527,120500,222747900,5190,5190,5190,5190,0
|
|
20240527,120400,222747900,5190,5190,5190,5190,0
|
|
20240527,120300,222747900,5190,5190,5190,5190,0
|
|
20240527,120200,222747900,5190,5190,5190,5190,0
|
|
20240527,120100,222747900,5190,5190,5190,5190,0
|
|
20240527,120000,222747900,5190,5180,5200,5170,3770
|
|
20240527,115900,203220090,5200,5200,5200,5200,76
|
|
20240527,115800,202824890,5200,5180,5200,5180,103
|
|
20240527,115700,202290310,5200,5180,5200,5180,497
|
|
20240527,115600,199715810,5200,5180,5200,5180,851
|
|
20240527,115500,195307530,5200,5190,5200,5190,11145
|
|
20240527,115400,137464950,5200,5200,5200,5200,19
|
|
20240527,115300,137366150,5200,5200,5200,5200,0
|
|
20240527,115200,137366150,5200,5200,5200,5200,0
|
|
20240527,115100,137366150,5200,5200,5200,5200,133
|
|
20240527,115000,136674550,5210,5210,5210,5210,0
|
|
20240527,114900,136674550,5210,5210,5210,5210,0
|
|
20240527,114800,136674550,5210,5210,5210,5210,0
|
|
20240527,114700,136674550,5210,5210,5210,5210,1
|
|
20240527,114600,136669340,5200,5200,5210,5200,381
|
|
20240527,114500,134688120,5210,5210,5210,5210,0
|
|
20240527,114400,134688120,5210,5210,5210,5210,0
|
|
20240527,114300,134688120,5210,5210,5210,5210,0
|
|
20240527,114200,134688120,5210,5210,5210,5210,0
|
|
20240527,114100,134688120,5210,5210,5210,5210,0
|
|
20240527,114000,134688120,5210,5210,5210,5210,0
|
|
20240527,113900,134688120,5210,5210,5210,5210,0
|
|
20240527,113800,134688120,5210,5210,5210,5210,0
|
|
20240527,113700,134688120,5210,5200,5210,5190,13
|
|
20240527,113600,134620520,5210,5210,5210,5200,35
|
|
20240527,113500,134438180,5210,5190,5210,5190,37
|
|
20240527,113400,134245870,5190,5210,5210,5190,27
|
|
20240527,113300,134105490,5210,5210,5210,5210,0
|
|
20240527,113200,134105490,5210,5210,5210,5210,0
|
|
20240527,113100,134105490,5210,5200,5210,5200,37
|
|
20240527,113000,133913070,5210,5200,5210,5200,6
|
|
20240527,112900,133881860,5210,5210,5210,5210,0
|
|
20240527,112800,133881860,5210,5210,5210,5210,0
|
|
20240527,112700,133881860,5210,5210,5210,5210,6
|
|
20240527,112600,133850600,5210,5210,5210,5210,15
|
|
20240527,112500,133772450,5210,5200,5210,5190,240
|
|
20240527,112400,132526200,5210,5210,5210,5210,0
|
|
20240527,112300,132526200,5210,5210,5210,5210,0
|
|
20240527,112200,132526200,5210,5200,5210,5200,122
|
|
20240527,112100,131891790,5210,5200,5210,5200,9
|
|
20240527,112000,131844970,5210,5200,5210,5200,2
|
|
20240527,111900,131834560,5210,5200,5210,5200,33
|
|
20240527,111800,131662720,5210,5210,5210,5210,0
|
|
20240527,111700,131662720,5210,5210,5210,5210,0
|
|
20240527,111600,131662720,5210,5210,5210,5210,0
|
|
20240527,111500,131662720,5210,5210,5210,5210,0
|
|
20240527,111400,131662720,5210,5200,5210,5200,2
|
|
20240527,111300,131652310,5210,5200,5210,5200,35
|
|
20240527,111200,131470190,5210,5200,5210,5200,406
|
|
20240527,111100,129358980,5200,5190,5200,5190,11
|
|
20240527,111000,129301880,5200,5190,5200,5190,566
|
|
20240527,110900,126364330,5200,5190,5200,5190,50
|
|
20240527,110800,126104800,5200,5200,5200,5190,44
|
|
20240527,110700,125876220,5200,5190,5200,5190,12
|
|
20240527,110600,125813930,5200,5190,5200,5190,43
|
|
20240527,110500,125590430,5200,5190,5200,5190,14
|
|
20240527,110400,125517760,5200,5200,5200,5200,0
|
|
20240527,110300,125517760,5200,5200,5200,5200,0
|
|
20240527,110200,125517760,5200,5200,5200,5200,0
|
|
20240527,110100,125517760,5200,5200,5200,5200,0
|
|
20240527,110000,125517760,5200,5190,5200,5190,94
|
|
20240527,105900,125029890,5200,5190,5200,5190,14
|
|
20240527,105800,124957220,5200,5200,5200,5200,0
|
|
20240527,105700,124957220,5200,5200,5200,5200,0
|
|
20240527,105600,124957220,5200,5200,5200,5200,0
|
|
20240527,105500,124957220,5200,5200,5200,5200,0
|
|
20240527,105400,124957220,5200,5190,5200,5190,387
|
|
20240527,105300,122948680,5200,5200,5200,5200,0
|
|
20240527,105200,122948680,5200,5200,5200,5200,100
|
|
20240527,105100,122428680,5200,5190,5200,5190,435
|
|
20240527,105000,120171020,5200,5200,5200,5200,0
|
|
20240527,104900,120171020,5200,5190,5200,5190,52
|
|
20240527,104800,119900640,5200,5190,5200,5190,104
|
|
20240527,104700,119360820,5190,5190,5200,5190,264
|
|
20240527,104600,117990650,5200,5190,5200,5190,4008
|
|
20240527,104500,97189120,5200,5200,5200,5190,1196
|
|
20240527,104400,90971420,5210,5210,5210,5210,22
|
|
20240527,104300,90856800,5210,5210,5210,5210,68
|
|
20240527,104200,90502520,5210,5200,5210,5200,14
|
|
20240527,104100,90429710,5210,5210,5210,5210,0
|
|
20240527,104000,90429710,5210,5210,5210,5210,0
|
|
20240527,103900,90429710,5210,5200,5210,5200,11
|
|
20240527,103800,90372500,5210,5200,5210,5200,53
|
|
20240527,103700,90096570,5210,5200,5210,5200,401
|
|
20240527,103600,88011360,5210,5210,5210,5200,15
|
|
20240527,103500,87933340,5200,5200,5200,5200,430
|
|
20240527,103400,85697340,5210,5200,5210,5200,141
|
|
20240527,103300,84964130,5210,5210,5210,5210,0
|
|
20240527,103200,84964130,5210,5210,5210,5210,100
|
|
20240527,103100,84443130,5210,5210,5210,5210,0
|
|
20240527,103000,84443130,5210,5210,5210,5210,4
|
|
20240527,102900,84422290,5200,5200,5200,5200,101
|
|
20240527,102800,83897090,5210,5210,5210,5210,0
|
|
20240527,102700,83897090,5210,5210,5210,5210,0
|
|
20240527,102600,83897090,5210,5200,5220,5200,174
|
|
20240527,102500,82991920,5200,5200,5200,5200,108
|
|
20240527,102400,82430320,5200,5210,5210,5200,403
|
|
20240527,102300,80334690,5210,5210,5210,5210,32
|
|
20240527,102200,80167970,5210,5210,5210,5210,0
|
|
20240527,102100,80167970,5210,5210,5210,5210,0
|
|
20240527,102000,80167970,5210,5210,5210,5210,1
|
|
20240527,101900,80162760,5220,5220,5220,5220,0
|
|
20240527,101800,80162760,5220,5220,5220,5220,0
|
|
20240527,101700,80162760,5220,5200,5220,5200,403
|
|
20240527,101600,78067120,5220,5200,5220,5200,82
|
|
20240527,101500,77640490,5210,5210,5210,5210,628
|
|
20240527,101400,74368610,5220,5220,5220,5220,0
|
|
20240527,101300,74368610,5220,5220,5220,5220,0
|
|
20240527,101200,74368610,5220,5220,5220,5220,0
|
|
20240527,101100,74368610,5220,5220,5220,5220,2
|
|
20240527,101000,74358170,5210,5210,5210,5210,16
|
|
20240527,100900,74274810,5220,5220,5220,5220,3
|
|
20240527,100800,74259150,5210,5210,5210,5210,27
|
|
20240527,100700,74118480,5220,5220,5220,5220,0
|
|
20240527,100600,74118480,5220,5220,5220,5220,1
|
|
20240527,100500,74113260,5200,5210,5210,5200,241
|
|
20240527,100400,72859740,5220,5220,5220,5220,0
|
|
20240527,100300,72859740,5220,5220,5220,5220,35
|
|
20240527,100200,72677040,5220,5210,5220,5210,163
|
|
20240527,100100,71827800,5200,5210,5210,5200,18
|
|
20240527,100000,71734170,5220,5220,5220,5220,0
|
|
20240527,095900,71734170,5220,5220,5220,5220,0
|
|
20240527,095800,71734170,5220,5210,5220,5200,193
|
|
20240527,095700,70730460,5210,5210,5210,5210,13
|
|
20240527,095600,70662730,5220,5210,5220,5210,34
|
|
20240527,095500,70485570,5220,5220,5220,5220,58
|
|
20240527,095400,70182810,5210,5210,5210,5210,50
|
|
20240527,095300,69922310,5220,5220,5220,5220,100
|
|
20240527,095200,69400310,5220,5220,5220,5220,0
|
|
20240527,095100,69400310,5220,5220,5220,5220,0
|
|
20240527,095000,69400310,5220,5210,5220,5210,81
|
|
20240527,094900,68977800,5220,5210,5220,5210,11
|
|
20240527,094800,68920480,5210,5210,5210,5210,3
|
|
20240527,094700,68904850,5220,5200,5220,5200,121
|
|
20240527,094600,68273430,5210,5220,5220,5210,2
|
|
20240527,094500,68263000,5220,5210,5220,5200,191
|
|
20240527,094400,67269590,5220,5200,5220,5200,349
|
|
20240527,094300,65452910,5210,5210,5210,5210,5
|
|
20240527,094200,65426860,5210,5210,5210,5210,1
|
|
20240527,094100,65421650,5210,5210,5210,5210,0
|
|
20240527,094000,65421650,5210,5210,5210,5210,60
|
|
20240527,093900,65109050,5210,5190,5210,5190,375
|
|
20240527,093800,63162780,5210,5190,5210,5190,14
|
|
20240527,093700,63090100,5210,5210,5210,5210,0
|
|
20240527,093600,63090100,5210,5210,5210,5210,20
|
|
20240527,093500,62985900,5210,5210,5210,5210,1
|
|
20240527,093400,62980690,5210,5200,5210,5200,951
|
|
20240527,093300,58035480,5210,5210,5210,5210,50
|
|
20240527,093200,57774980,5210,5210,5210,5210,0
|
|
20240527,093100,57774980,5210,5210,5210,5210,1
|
|
20240527,093000,57769770,5220,5220,5220,5220,0
|
|
20240527,092900,57769770,5220,5220,5220,5220,0
|
|
20240527,092800,57769770,5220,5220,5220,5220,19
|
|
20240527,092700,57670590,5220,5220,5220,5200,1012
|
|
20240527,092600,52407940,5220,5210,5220,5200,1552
|
|
20240527,092500,44337350,5220,5220,5220,5220,0
|
|
20240527,092400,44337350,5220,5220,5220,5220,0
|
|
20240527,092300,44337350,5220,5220,5220,5220,2
|
|
20240527,092200,44326910,5220,5220,5220,5220,0
|
|
20240527,092100,44326910,5220,5220,5220,5220,3
|
|
20240527,092000,44311250,5220,5200,5220,5190,368
|
|
20240527,091900,42398540,5200,5210,5220,5200,501
|
|
20240527,091800,39791000,5220,5220,5220,5220,144
|
|
20240527,091700,39039320,5220,5210,5220,5210,21
|
|
20240527,091600,38929900,5210,5210,5210,5210,101
|
|
20240527,091500,38403690,5220,5210,5220,5210,1242
|
|
20240527,091400,31932860,5210,5210,5210,5210,19
|
|
20240527,091300,31833870,5220,5220,5220,5220,1
|
|
20240527,091200,31828650,5220,5220,5220,5220,64
|
|
20240527,091100,31494570,5230,5230,5230,5230,0
|
|
20240527,091000,31494570,5230,5220,5230,5210,397
|
|
20240527,090900,29424760,5230,5220,5230,5220,304
|
|
20240527,090800,27837870,5210,5210,5210,5210,411
|
|
20240527,090700,25696560,5220,5200,5220,5200,643
|
|
20240527,090600,22350510,5200,5200,5200,5200,122
|
|
20240527,090500,21716110,5210,5210,5210,5210,1
|
|
20240527,090400,21710900,5220,5220,5220,5220,0
|
|
20240527,090300,21710900,5220,5210,5220,5210,21
|
|
20240527,090200,21601480,5210,5220,5220,5210,111
|
|
20240527,090100,21022360,5220,5200,5220,5180,1671
|
|
20240527,090000,12327100,5220,5180,5220,5180,2327
|