700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,203700,542898590,8250,8250,8250,8250,973
|
|
20240522,203600,542898590,8250,8250,8250,8250,0
|
|
20240522,203500,542898590,8250,8250,8250,8250,0
|
|
20240522,203400,542898590,8250,8250,8250,8250,0
|
|
20240522,203300,542898590,8250,8250,8250,8250,0
|
|
20240522,203200,542898590,8250,8250,8250,8250,0
|
|
20240522,203100,542898590,8250,8250,8250,8250,0
|
|
20240522,203000,542898590,8250,8250,8250,8250,0
|
|
20240522,202900,542898590,8250,8250,8250,8250,0
|
|
20240522,202800,542898590,8250,8250,8250,8250,0
|
|
20240522,202700,542898590,8250,8250,8250,8250,0
|
|
20240522,202600,542898590,8250,8250,8250,8250,0
|
|
20240522,202500,542898590,8250,8250,8250,8250,0
|
|
20240522,202400,542898590,8250,8250,8250,8250,0
|
|
20240522,202300,542898590,8250,8250,8250,8250,0
|
|
20240522,202200,542898590,8250,8250,8250,8250,0
|
|
20240522,202100,542898590,8250,8250,8250,8250,0
|
|
20240522,202000,542898590,8250,8250,8250,8250,0
|
|
20240522,201900,542898590,8250,8250,8250,8250,0
|
|
20240522,201800,542898590,8250,8250,8250,8250,0
|
|
20240522,201700,542898590,8250,8250,8250,8250,0
|
|
20240522,201600,542898590,8250,8250,8250,8250,0
|
|
20240522,201500,542898590,8250,8250,8250,8250,0
|
|
20240522,201400,542898590,8250,8250,8250,8250,0
|
|
20240522,201300,542898590,8250,8250,8250,8250,0
|
|
20240522,201200,542898590,8250,8250,8250,8250,0
|
|
20240522,201100,542898590,8250,8250,8250,8250,0
|
|
20240522,201000,542898590,8250,8250,8250,8250,0
|
|
20240522,200900,542898590,8250,8250,8250,8250,0
|
|
20240522,200800,542898590,8250,8250,8250,8250,0
|
|
20240522,200700,542898590,8250,8250,8250,8250,973
|
|
20240522,200600,542898590,8250,8250,8250,8250,0
|
|
20240522,200500,542898590,8250,8250,8250,8250,0
|
|
20240522,200400,542898590,8250,8250,8250,8250,0
|
|
20240522,200300,542898590,8250,8250,8250,8250,0
|
|
20240522,200200,542898590,8250,8250,8250,8250,0
|
|
20240522,200100,542898590,8250,8250,8250,8250,0
|
|
20240522,200000,542898590,8250,8250,8250,8250,0
|
|
20240522,195900,542898590,8250,8250,8250,8250,0
|
|
20240522,195800,542898590,8250,8250,8250,8250,0
|
|
20240522,195700,542898590,8250,8250,8250,8250,0
|
|
20240522,195600,542898590,8250,8250,8250,8250,0
|
|
20240522,195500,542898590,8250,8250,8250,8250,0
|
|
20240522,195400,542898590,8250,8250,8250,8250,0
|
|
20240522,195300,542898590,8250,8250,8250,8250,0
|
|
20240522,195200,542898590,8250,8250,8250,8250,0
|
|
20240522,195100,542898590,8250,8250,8250,8250,0
|
|
20240522,195000,542898590,8250,8250,8250,8250,0
|
|
20240522,194900,542898590,8250,8250,8250,8250,0
|
|
20240522,194800,542898590,8250,8250,8250,8250,0
|
|
20240522,194700,542898590,8250,8250,8250,8250,0
|
|
20240522,194600,542898590,8250,8250,8250,8250,0
|
|
20240522,194500,542898590,8250,8250,8250,8250,0
|
|
20240522,194400,542898590,8250,8250,8250,8250,0
|
|
20240522,194300,542898590,8250,8250,8250,8250,0
|
|
20240522,194200,542898590,8250,8250,8250,8250,0
|
|
20240522,194100,542898590,8250,8250,8250,8250,0
|
|
20240522,194000,542898590,8250,8250,8250,8250,0
|
|
20240522,193900,542898590,8250,8250,8250,8250,0
|
|
20240522,193800,542898590,8250,8250,8250,8250,0
|
|
20240522,193700,542898590,8250,8250,8250,8250,973
|
|
20240522,193600,542898590,8250,8250,8250,8250,0
|
|
20240522,193500,542898590,8250,8250,8250,8250,0
|
|
20240522,193400,542898590,8250,8250,8250,8250,0
|
|
20240522,193300,542898590,8250,8250,8250,8250,0
|
|
20240522,193200,542898590,8250,8250,8250,8250,0
|
|
20240522,193100,542898590,8250,8250,8250,8250,0
|
|
20240522,193000,542898590,8250,8250,8250,8250,0
|
|
20240522,192900,542898590,8250,8250,8250,8250,0
|
|
20240522,192800,542898590,8250,8250,8250,8250,0
|
|
20240522,192700,542898590,8250,8250,8250,8250,0
|
|
20240522,192600,542898590,8250,8250,8250,8250,0
|
|
20240522,192500,542898590,8250,8250,8250,8250,0
|
|
20240522,192400,542898590,8250,8250,8250,8250,0
|
|
20240522,192300,542898590,8250,8250,8250,8250,0
|
|
20240522,192200,542898590,8250,8250,8250,8250,0
|
|
20240522,192100,542898590,8250,8250,8250,8250,0
|
|
20240522,192000,542898590,8250,8250,8250,8250,0
|
|
20240522,191900,542898590,8250,8250,8250,8250,0
|
|
20240522,191800,542898590,8250,8250,8250,8250,0
|
|
20240522,191700,542898590,8250,8250,8250,8250,0
|
|
20240522,191600,542898590,8250,8250,8250,8250,0
|
|
20240522,191500,542898590,8250,8250,8250,8250,0
|
|
20240522,191400,542898590,8250,8250,8250,8250,0
|
|
20240522,191300,542898590,8250,8250,8250,8250,0
|
|
20240522,191200,542898590,8250,8250,8250,8250,0
|
|
20240522,191100,542898590,8250,8250,8250,8250,0
|
|
20240522,191000,542898590,8250,8250,8250,8250,0
|
|
20240522,190900,542898590,8250,8250,8250,8250,0
|
|
20240522,190800,542898590,8250,8250,8250,8250,0
|
|
20240522,190700,542898590,8250,8250,8250,8250,973
|
|
20240522,190600,542898590,8250,8250,8250,8250,0
|
|
20240522,190500,542898590,8250,8250,8250,8250,0
|
|
20240522,190400,542898590,8250,8250,8250,8250,0
|
|
20240522,190300,542898590,8250,8250,8250,8250,0
|
|
20240522,190200,542898590,8250,8250,8250,8250,0
|
|
20240522,190100,542898590,8250,8250,8250,8250,0
|
|
20240522,190000,542898590,8250,8250,8250,8250,0
|
|
20240522,185900,542898590,8250,8250,8250,8250,0
|
|
20240522,185800,542898590,8250,8250,8250,8250,0
|
|
20240522,185700,542898590,8250,8250,8250,8250,0
|
|
20240522,185600,542898590,8250,8250,8250,8250,0
|
|
20240522,185500,542898590,8250,8250,8250,8250,0
|
|
20240522,185400,542898590,8250,8250,8250,8250,0
|
|
20240522,185300,542898590,8250,8250,8250,8250,0
|
|
20240522,185200,542898590,8250,8250,8250,8250,0
|
|
20240522,185100,542898590,8250,8250,8250,8250,0
|
|
20240522,185000,542898590,8250,8250,8250,8250,0
|
|
20240522,184900,542898590,8250,8250,8250,8250,0
|
|
20240522,184800,542898590,8250,8250,8250,8250,0
|
|
20240522,184700,542898590,8250,8250,8250,8250,0
|
|
20240522,184600,542898590,8250,8250,8250,8250,0
|
|
20240522,184500,542898590,8250,8250,8250,8250,0
|
|
20240522,184400,542898590,8250,8250,8250,8250,0
|
|
20240522,184300,542898590,8250,8250,8250,8250,0
|
|
20240522,184200,542898590,8250,8250,8250,8250,0
|
|
20240522,184100,542898590,8250,8250,8250,8250,0
|
|
20240522,184000,542898590,8250,8250,8250,8250,0
|
|
20240522,183900,542898590,8250,8250,8250,8250,0
|
|
20240522,183800,542898590,8250,8250,8250,8250,0
|
|
20240522,183700,542898590,8250,8250,8250,8250,973
|
|
20240522,183600,542898590,8250,8250,8250,8250,0
|
|
20240522,183500,542898590,8250,8250,8250,8250,0
|
|
20240522,183400,542898590,8250,8250,8250,8250,0
|
|
20240522,183300,542898590,8250,8250,8250,8250,0
|
|
20240522,183200,542898590,8250,8250,8250,8250,0
|
|
20240522,183100,542898590,8250,8250,8250,8250,0
|
|
20240522,183000,542898590,8250,8250,8250,8250,0
|
|
20240522,182900,542898590,8250,8250,8250,8250,0
|
|
20240522,182800,542898590,8250,8250,8250,8250,0
|
|
20240522,182700,542898590,8250,8250,8250,8250,0
|
|
20240522,182600,542898590,8250,8250,8250,8250,0
|
|
20240522,182500,542898590,8250,8250,8250,8250,0
|
|
20240522,182400,542898590,8250,8250,8250,8250,0
|
|
20240522,182300,542898590,8250,8250,8250,8250,0
|
|
20240522,182200,542898590,8250,8250,8250,8250,0
|
|
20240522,182100,542898590,8250,8250,8250,8250,0
|
|
20240522,182000,542898590,8250,8250,8250,8250,0
|
|
20240522,181900,542898590,8250,8250,8250,8250,0
|
|
20240522,181800,542898590,8250,8250,8250,8250,0
|
|
20240522,181700,542898590,8250,8250,8250,8250,0
|
|
20240522,181600,542898590,8250,8250,8250,8250,0
|
|
20240522,181500,542898590,8250,8250,8250,8250,0
|
|
20240522,181400,542898590,8250,8250,8250,8250,0
|
|
20240522,181300,542898590,8250,8250,8250,8250,0
|
|
20240522,181200,542898590,8250,8250,8250,8250,0
|
|
20240522,181100,542898590,8250,8250,8250,8250,0
|
|
20240522,181000,542898590,8250,8250,8250,8250,0
|
|
20240522,180900,542898590,8250,8250,8250,8250,0
|
|
20240522,180800,542898590,8250,8250,8250,8250,0
|
|
20240522,180700,542898590,8250,8250,8250,8250,973
|
|
20240522,180600,542898590,8250,8250,8250,8250,0
|
|
20240522,180500,542898590,8250,8250,8250,8250,0
|
|
20240522,180400,542898590,8250,8250,8250,8250,0
|
|
20240522,180300,542898590,8250,8250,8250,8250,0
|
|
20240522,180200,542898590,8250,8250,8250,8250,0
|
|
20240522,180100,542898590,8250,8250,8250,8250,0
|
|
20240522,180000,542898590,8250,8250,8250,8250,0
|
|
20240522,175900,542898590,8250,8250,8250,8250,0
|
|
20240522,175800,542898590,8250,8250,8250,8250,0
|
|
20240522,175700,542898590,8250,8250,8250,8250,0
|
|
20240522,175600,542898590,8250,8250,8250,8250,0
|
|
20240522,175500,542898590,8250,8250,8250,8250,0
|
|
20240522,175400,542898590,8250,8250,8250,8250,0
|
|
20240522,175300,542898590,8250,8250,8250,8250,0
|
|
20240522,175200,542898590,8250,8250,8250,8250,0
|
|
20240522,175100,542898590,8250,8250,8250,8250,0
|
|
20240522,175000,542898590,8250,8250,8250,8250,0
|
|
20240522,174900,542898590,8250,8250,8250,8250,0
|
|
20240522,174800,542898590,8250,8250,8250,8250,0
|
|
20240522,174700,542898590,8250,8250,8250,8250,0
|
|
20240522,174600,542898590,8250,8250,8250,8250,0
|
|
20240522,174500,542898590,8250,8250,8250,8250,0
|
|
20240522,174400,542898590,8250,8250,8250,8250,0
|
|
20240522,174300,542898590,8250,8250,8250,8250,0
|
|
20240522,174200,542898590,8250,8250,8250,8250,0
|
|
20240522,174100,542898590,8250,8250,8250,8250,0
|
|
20240522,174000,542898590,8250,8250,8250,8250,0
|
|
20240522,173900,542898590,8250,8250,8250,8250,0
|
|
20240522,173800,542898590,8250,8250,8250,8250,0
|
|
20240522,173700,542898590,8250,8250,8250,8250,973
|
|
20240522,173600,542898590,8250,8250,8250,8250,0
|
|
20240522,173500,542898590,8250,8250,8250,8250,0
|
|
20240522,173400,542898590,8250,8250,8250,8250,0
|
|
20240522,173300,542898590,8250,8250,8250,8250,0
|
|
20240522,173200,542898590,8250,8250,8250,8250,0
|
|
20240522,173100,542898590,8250,8250,8250,8250,0
|
|
20240522,173000,542898590,8250,8250,8250,8250,0
|
|
20240522,172900,542898590,8250,8250,8250,8250,0
|
|
20240522,172800,542898590,8250,8250,8250,8250,0
|
|
20240522,172700,542898590,8250,8250,8250,8250,0
|
|
20240522,172600,542898590,8250,8250,8250,8250,0
|
|
20240522,172500,542898590,8250,8250,8250,8250,0
|
|
20240522,172400,542898590,8250,8250,8250,8250,0
|
|
20240522,172300,542898590,8250,8250,8250,8250,0
|
|
20240522,172200,542898590,8250,8250,8250,8250,0
|
|
20240522,172100,542898590,8250,8250,8250,8250,0
|
|
20240522,172000,542898590,8250,8250,8250,8250,0
|
|
20240522,171900,542898590,8250,8250,8250,8250,0
|
|
20240522,171800,542898590,8250,8250,8250,8250,0
|
|
20240522,171700,542898590,8250,8250,8250,8250,0
|
|
20240522,171600,542898590,8250,8250,8250,8250,0
|
|
20240522,171500,542898590,8250,8250,8250,8250,0
|
|
20240522,171400,542898590,8250,8250,8250,8250,0
|
|
20240522,171300,542898590,8250,8250,8250,8250,0
|
|
20240522,171200,542898590,8250,8250,8250,8250,0
|
|
20240522,171100,542898590,8250,8250,8250,8250,0
|
|
20240522,171000,542898590,8250,8250,8250,8250,0
|
|
20240522,170900,542898590,8250,8250,8250,8250,0
|
|
20240522,170800,542898590,8250,8250,8250,8250,0
|
|
20240522,170700,542898590,8250,8250,8250,8250,973
|
|
20240522,170600,542898590,8250,8250,8250,8250,0
|
|
20240522,170500,542898590,8250,8250,8250,8250,0
|
|
20240522,170400,542898590,8250,8250,8250,8250,0
|
|
20240522,170300,542898590,8250,8250,8250,8250,0
|
|
20240522,170200,542898590,8250,8250,8250,8250,0
|
|
20240522,170100,542898590,8250,8250,8250,8250,0
|
|
20240522,170000,542898590,8250,8250,8250,8250,0
|
|
20240522,165900,542898590,8250,8250,8250,8250,0
|
|
20240522,165800,542898590,8250,8250,8250,8250,0
|
|
20240522,165700,542898590,8250,8250,8250,8250,0
|
|
20240522,165600,542898590,8250,8250,8250,8250,0
|
|
20240522,165500,542898590,8250,8250,8250,8250,0
|
|
20240522,165400,542898590,8250,8250,8250,8250,0
|
|
20240522,165300,542898590,8250,8250,8250,8250,0
|
|
20240522,165200,542898590,8250,8250,8250,8250,0
|
|
20240522,165100,542898590,8250,8250,8250,8250,0
|
|
20240522,165000,542898590,8250,8250,8250,8250,0
|
|
20240522,164900,542898590,8250,8250,8250,8250,0
|
|
20240522,164800,542898590,8250,8250,8250,8250,0
|
|
20240522,164700,542898590,8250,8250,8250,8250,0
|
|
20240522,164600,542898590,8250,8250,8250,8250,0
|
|
20240522,164500,542898590,8250,8250,8250,8250,0
|
|
20240522,164400,542898590,8250,8250,8250,8250,0
|
|
20240522,164300,542898590,8250,8250,8250,8250,0
|
|
20240522,164200,542898590,8250,8250,8250,8250,0
|
|
20240522,164100,542898590,8250,8250,8250,8250,0
|
|
20240522,164000,542898590,8250,8250,8250,8250,0
|
|
20240522,163900,542898590,8250,8250,8250,8250,0
|
|
20240522,163800,542898590,8250,8250,8250,8250,0
|
|
20240522,163700,542898590,8250,8250,8250,8250,973
|
|
20240522,163600,542898590,8250,8250,8250,8250,0
|
|
20240522,163500,542898590,8250,8250,8250,8250,0
|
|
20240522,163400,542898590,8250,8250,8250,8250,0
|
|
20240522,163300,542898590,8250,8250,8250,8250,0
|
|
20240522,163200,542898590,8250,8250,8250,8250,0
|
|
20240522,163100,542898590,8250,8250,8250,8250,0
|
|
20240522,163000,542898590,8250,8250,8250,8250,0
|
|
20240522,162900,542898590,8250,8250,8250,8250,0
|
|
20240522,162800,542898590,8250,8250,8250,8250,0
|
|
20240522,162700,542898590,8250,8250,8250,8250,0
|
|
20240522,162600,542898590,8250,8250,8250,8250,0
|
|
20240522,162500,542898590,8250,8250,8250,8250,0
|
|
20240522,162400,542898590,8250,8250,8250,8250,0
|
|
20240522,162300,542898590,8250,8250,8250,8250,0
|
|
20240522,162200,542898590,8250,8250,8250,8250,0
|
|
20240522,162100,542898590,8250,8250,8250,8250,0
|
|
20240522,162000,542898590,8250,8250,8250,8250,0
|
|
20240522,161900,542898590,8250,8250,8250,8250,0
|
|
20240522,161800,542898590,8250,8250,8250,8250,0
|
|
20240522,161700,542898590,8250,8250,8250,8250,0
|
|
20240522,161600,542898590,8250,8250,8250,8250,0
|
|
20240522,161500,542898590,8250,8250,8250,8250,0
|
|
20240522,161400,542898590,8250,8250,8250,8250,0
|
|
20240522,161300,542898590,8250,8250,8250,8250,0
|
|
20240522,161200,542898590,8250,8250,8250,8250,0
|
|
20240522,161100,542898590,8250,8250,8250,8250,0
|
|
20240522,161000,542898590,8250,8250,8250,8250,0
|
|
20240522,160900,542898590,8250,8250,8250,8250,0
|
|
20240522,160800,542898590,8250,8250,8250,8250,0
|
|
20240522,160700,542898590,8250,8250,8250,8250,973
|
|
20240522,160600,542898590,8250,8250,8250,8250,0
|
|
20240522,160500,542898590,8250,8250,8250,8250,0
|
|
20240522,160400,542898590,8250,8250,8250,8250,0
|
|
20240522,160300,542898590,8250,8250,8250,8250,0
|
|
20240522,160200,542898590,8250,8250,8250,8250,0
|
|
20240522,160100,542898590,8250,8250,8250,8250,0
|
|
20240522,160000,542898590,8250,8250,8250,8250,0
|
|
20240522,155900,542898590,8250,8250,8250,8250,0
|
|
20240522,155800,542898590,8250,8250,8250,8250,0
|
|
20240522,155700,542898590,8250,8250,8250,8250,0
|
|
20240522,155600,542898590,8250,8250,8250,8250,0
|
|
20240522,155500,542898590,8250,8250,8250,8250,0
|
|
20240522,155400,542898590,8250,8250,8250,8250,0
|
|
20240522,155300,542898590,8250,8250,8250,8250,0
|
|
20240522,155200,542898590,8250,8250,8250,8250,0
|
|
20240522,155100,542898590,8250,8250,8250,8250,0
|
|
20240522,155000,542898590,8250,8250,8250,8250,0
|
|
20240522,154900,542898590,8250,8250,8250,8250,0
|
|
20240522,154800,542898590,8250,8250,8250,8250,0
|
|
20240522,154700,542898590,8250,8250,8250,8250,0
|
|
20240522,154600,542898590,8250,8250,8250,8250,0
|
|
20240522,154500,542898590,8250,8250,8250,8250,0
|
|
20240522,154400,542898590,8250,8250,8250,8250,0
|
|
20240522,154300,542898590,8250,8250,8250,8250,0
|
|
20240522,154200,542898590,8250,8250,8250,8250,0
|
|
20240522,154100,542898590,8250,8250,8250,8250,0
|
|
20240522,154000,542898590,8250,8250,8250,8250,0
|
|
20240522,153900,542898590,8250,8250,8250,8250,0
|
|
20240522,153800,542898590,8250,8250,8250,8250,0
|
|
20240522,153700,542898590,8250,8250,8250,8250,973
|
|
20240522,153600,542898590,8250,8250,8250,8250,0
|
|
20240522,153500,542898590,8250,8250,8250,8250,0
|
|
20240522,153400,542898590,8250,8250,8250,8250,0
|
|
20240522,153300,542898590,8250,8250,8250,8250,0
|
|
20240522,153200,542898590,8250,8250,8250,8250,0
|
|
20240522,153100,542898590,8250,8250,8250,8250,0
|
|
20240522,153000,542898590,8250,8250,8250,8250,973
|
|
20240522,152900,534871340,8230,8230,8230,8230,0
|
|
20240522,152800,534871340,8230,8230,8230,8230,0
|
|
20240522,152700,534871340,8230,8230,8230,8230,0
|
|
20240522,152600,534871340,8230,8230,8230,8230,0
|
|
20240522,152500,534871340,8230,8230,8230,8230,0
|
|
20240522,152400,534871340,8230,8230,8230,8230,0
|
|
20240522,152300,534871340,8230,8230,8230,8230,0
|
|
20240522,152200,534871340,8230,8230,8230,8230,0
|
|
20240522,152100,534871340,8230,8230,8230,8230,0
|
|
20240522,152000,534871340,8230,8230,8230,8230,0
|
|
20240522,151900,534871340,8230,8240,8240,8230,368
|
|
20240522,151800,531839230,8240,8260,8260,8240,10
|
|
20240522,151700,531756770,8270,8260,8270,8260,78
|
|
20240522,151600,531112480,8260,8260,8260,8240,25
|
|
20240522,151500,530906080,8260,8260,8260,8260,0
|
|
20240522,151400,530906080,8260,8260,8260,8250,18
|
|
20240522,151300,530757450,8260,8260,8260,8260,20
|
|
20240522,151200,530592250,8260,8260,8260,8260,8
|
|
20240522,151100,530526170,8260,8250,8260,8250,141
|
|
20240522,151000,529362810,8250,8250,8250,8250,31
|
|
20240522,150900,529107060,8250,8250,8250,8250,4
|
|
20240522,150800,529074060,8250,8250,8250,8250,22
|
|
20240522,150700,528892560,8250,8250,8250,8250,21
|
|
20240522,150600,528719310,8250,8240,8250,8230,1006
|
|
20240522,150500,520438420,8250,8250,8250,8250,6
|
|
20240522,150400,520388920,8250,8250,8250,8250,11
|
|
20240522,150300,520298170,8250,8260,8260,8250,81
|
|
20240522,150200,519629800,8260,8260,8260,8260,11
|
|
20240522,150100,519538940,8260,8260,8260,8260,22
|
|
20240522,150000,519357220,8260,8250,8260,8240,12
|
|
20240522,145900,519258130,8250,8250,8250,8250,36
|
|
20240522,145800,518961130,8230,8250,8250,8230,463
|
|
20240522,145700,515148220,8240,8240,8240,8240,0
|
|
20240522,145600,515148220,8240,8250,8250,8240,437
|
|
20240522,145500,511546970,8240,8250,8250,8240,200
|
|
20240522,145400,509898760,8260,8250,8260,8250,15
|
|
20240522,145300,509774890,8260,8260,8260,8260,7
|
|
20240522,145200,509717070,8260,8270,8270,8260,199
|
|
20240522,145100,508071390,8260,8270,8270,8260,55
|
|
20240522,145000,507616850,8270,8270,8270,8270,6
|
|
20240522,144900,507567230,8270,8250,8270,8250,1152
|
|
20240522,144800,498055370,8250,8250,8250,8250,11
|
|
20240522,144700,497964620,8250,8250,8250,8250,26
|
|
20240522,144600,497750120,8230,8240,8240,8230,219
|
|
20240522,144500,495947500,8240,8240,8240,8240,16
|
|
20240522,144400,495815660,8230,8230,8230,8230,0
|
|
20240522,144300,495815660,8230,8240,8240,8230,121
|
|
20240522,144200,494819670,8240,8250,8250,8240,133
|
|
20240522,144100,493723620,8250,8250,8250,8250,6
|
|
20240522,144000,493674120,8250,8250,8250,8250,18
|
|
20240522,143900,493525620,8250,8250,8250,8250,14
|
|
20240522,143800,493410120,8240,8250,8250,8240,34
|
|
20240522,143700,493129940,8250,8250,8250,8250,23
|
|
20240522,143600,492940190,8250,8250,8250,8250,13
|
|
20240522,143500,492832940,8240,8240,8240,8240,75
|
|
20240522,143400,492214940,8240,8240,8240,8240,18
|
|
20240522,143300,492066620,8220,8230,8230,8220,201
|
|
20240522,143200,490414290,8230,8230,8230,8230,57
|
|
20240522,143100,489945180,8240,8220,8240,8220,101
|
|
20240522,143000,489114940,8220,8240,8240,8220,219
|
|
20240522,142900,487313960,8240,8230,8240,8230,58
|
|
20240522,142800,486836500,8220,8240,8240,8220,39
|
|
20240522,142700,486515560,8240,8240,8240,8240,0
|
|
20240522,142600,486515560,8240,8220,8240,8220,173
|
|
20240522,142500,485093360,8220,8240,8240,8220,1931
|
|
20240522,142400,469220200,8240,8250,8250,8240,15
|
|
20240522,142300,469096540,8250,8250,8250,8250,11
|
|
20240522,142200,469005790,8240,8240,8250,8240,129
|
|
20240522,142100,467942210,8250,8240,8250,8240,63
|
|
20240522,142000,467422900,8240,8230,8240,8230,151
|
|
20240522,141900,466179540,8230,8230,8230,8230,21
|
|
20240522,141800,466006710,8220,8220,8220,8220,17
|
|
20240522,141700,465866970,8220,8230,8230,8220,18
|
|
20240522,141600,465718950,8230,8220,8230,8210,251
|
|
20240522,141500,463656030,8230,8230,8230,8230,13
|
|
20240522,141400,463549040,8230,8220,8230,8220,354
|
|
20240522,141300,460639050,8230,8220,8230,8220,356
|
|
20240522,141200,457712580,8230,8230,8230,8230,41
|
|
20240522,141100,457375150,8230,8230,8230,8230,21
|
|
20240522,141000,457202320,8230,8240,8240,8230,290
|
|
20240522,140900,454815560,8240,8240,8240,8240,18
|
|
20240522,140800,454667240,8240,8240,8240,8240,14
|
|
20240522,140700,454551880,8240,8230,8240,8230,44
|
|
20240522,140600,454189740,8240,8240,8240,8240,53
|
|
20240522,140500,453753020,8240,8240,8240,8240,22
|
|
20240522,140400,453571740,8240,8240,8240,8240,15
|
|
20240522,140300,453448140,8230,8240,8240,8230,38
|
|
20240522,140200,453135330,8240,8240,8240,8240,18
|
|
20240522,140100,452987010,8240,8240,8240,8240,27
|
|
20240522,140000,452764530,8240,8240,8240,8240,32
|
|
20240522,135900,452500850,8250,8240,8250,8240,26
|
|
20240522,135800,452286480,8240,8240,8240,8240,20
|
|
20240522,135700,452121680,8240,8240,8240,8240,20
|
|
20240522,135600,451956880,8240,8240,8240,8230,39
|
|
20240522,135500,451635810,8240,8240,8240,8240,10
|
|
20240522,135400,451553410,8230,8240,8240,8230,143
|
|
20240522,135300,450376360,8230,8240,8240,8230,515
|
|
20240522,135200,446137700,8240,8250,8250,8240,23
|
|
20240522,135100,445948020,8250,8250,8250,8250,14
|
|
20240522,135000,445832520,8240,8250,8250,8240,251
|
|
20240522,134900,443764230,8250,8250,8250,8240,60
|
|
20240522,134800,443269590,8250,8250,8250,8250,20
|
|
20240522,134700,443104590,8250,8250,8250,8250,17
|
|
20240522,134600,442964340,8250,8250,8250,8250,405
|
|
20240522,134500,439623090,8250,8260,8260,8250,60
|
|
20240522,134400,439127880,8260,8260,8260,8260,16
|
|
20240522,134300,438995720,8260,8260,8260,8260,0
|
|
20240522,134200,438995720,8260,8260,8260,8260,34
|
|
20240522,134100,438714880,8270,8270,8270,8270,17
|
|
20240522,134000,438574290,8260,8260,8260,8260,4
|
|
20240522,133900,438541250,8260,8260,8260,8260,6
|
|
20240522,133800,438491690,8260,8270,8270,8260,183
|
|
20240522,133700,436979930,8270,8270,8270,8270,6
|
|
20240522,133600,436930310,8270,8260,8270,8260,571
|
|
20240522,133500,432208850,8270,8260,8270,8260,157
|
|
20240522,133400,430911880,8270,8270,8270,8270,24
|
|
20240522,133300,430713400,8270,8280,8280,8270,28
|
|
20240522,133200,430481710,8280,8280,8280,8280,6
|
|
20240522,133100,430432030,8280,8270,8280,8270,1013
|
|
20240522,133000,422054340,8270,8270,8270,8270,10
|
|
20240522,132900,421971640,8270,8260,8270,8260,12
|
|
20240522,132800,421872450,8260,8260,8260,8260,28
|
|
20240522,132700,421641170,8250,8260,8260,8250,56
|
|
20240522,132600,421178940,8270,8270,8270,8270,5
|
|
20240522,132500,421137590,8270,8260,8270,8260,51
|
|
20240522,132400,420716190,8260,8270,8270,8260,91
|
|
20240522,132300,419964360,8270,8270,8270,8270,0
|
|
20240522,132200,419964360,8270,8270,8270,8270,6
|
|
20240522,132100,419914740,8270,8260,8270,8260,360
|
|
20240522,132000,416938740,8260,8260,8260,8260,21
|
|
20240522,131900,416765280,8260,8260,8260,8260,5
|
|
20240522,131800,416723980,8260,8260,8260,8260,16
|
|
20240522,131700,416591820,8260,8270,8270,8260,23
|
|
20240522,131600,416401720,8260,8260,8260,8260,166
|
|
20240522,131500,415030560,8260,8270,8270,8260,203
|
|
20240522,131400,413351780,8270,8270,8270,8270,62
|
|
20240522,131300,412839040,8270,8270,8270,8270,0
|
|
20240522,131200,412839040,8270,8270,8270,8270,400
|
|
20240522,131100,409531040,8270,8270,8270,8270,41
|
|
20240522,131000,409191970,8280,8280,8280,8280,1
|
|
20240522,130900,409183690,8270,8270,8270,8270,160
|
|
20240522,130800,407860490,8270,8270,8270,8270,0
|
|
20240522,130700,407860490,8270,8260,8270,8260,75
|
|
20240522,130600,407240570,8260,8260,8260,8260,0
|
|
20240522,130500,407240570,8260,8260,8260,8260,0
|
|
20240522,130400,407240570,8260,8260,8260,8260,1
|
|
20240522,130300,407232310,8270,8270,8270,8270,0
|
|
20240522,130200,407232310,8270,8260,8270,8260,31
|
|
20240522,130100,406975950,8270,8270,8270,8270,0
|
|
20240522,130000,406975950,8270,8270,8270,8270,1
|
|
20240522,125900,406967680,8280,8280,8280,8280,0
|
|
20240522,125800,406967680,8280,8270,8280,8270,41
|
|
20240522,125700,406628490,8260,8260,8260,8260,0
|
|
20240522,125600,406628490,8260,8260,8260,8260,39
|
|
20240522,125500,406306350,8270,8270,8270,8270,1
|
|
20240522,125400,406298080,8260,8260,8260,8260,0
|
|
20240522,125300,406298080,8260,8260,8260,8260,35
|
|
20240522,125200,406008980,8270,8270,8270,8270,0
|
|
20240522,125100,406008980,8270,8270,8270,8270,2
|
|
20240522,125000,405992440,8270,8270,8270,8270,3
|
|
20240522,124900,405967630,8270,8270,8270,8270,5
|
|
20240522,124800,405926280,8270,8270,8270,8270,5
|
|
20240522,124700,405884930,8270,8270,8270,8270,1
|
|
20240522,124600,405876660,8260,8260,8260,8260,33
|
|
20240522,124500,405604080,8270,8270,8270,8270,50
|
|
20240522,124400,405190580,8270,8270,8270,8270,15
|
|
20240522,124300,405066530,8270,8270,8270,8270,0
|
|
20240522,124200,405066530,8270,8270,8270,8260,278
|
|
20240522,124100,402767910,8270,8270,8270,8270,0
|
|
20240522,124000,402767910,8270,8270,8270,8270,0
|
|
20240522,123900,402767910,8270,8270,8270,8270,0
|
|
20240522,123800,402767910,8270,8270,8270,8270,30
|
|
20240522,123700,402519810,8280,8280,8280,8280,4
|
|
20240522,123600,402486690,8280,8280,8280,8280,6
|
|
20240522,123500,402437010,8290,8290,8290,8290,0
|
|
20240522,123400,402437010,8290,8290,8290,8290,300
|
|
20240522,123300,399950010,8290,8280,8290,8280,130
|
|
20240522,123200,398872640,8290,8290,8290,8290,0
|
|
20240522,123100,398872640,8290,8290,8290,8290,0
|
|
20240522,123000,398872640,8290,8290,8290,8290,0
|
|
20240522,122900,398872640,8290,8290,8290,8290,31
|
|
20240522,122800,398615650,8290,8280,8290,8280,178
|
|
20240522,122700,397141800,8290,8290,8290,8290,1
|
|
20240522,122600,397133510,8280,8280,8280,8280,0
|
|
20240522,122500,397133510,8280,8280,8280,8280,0
|
|
20240522,122400,397133510,8280,8280,8280,8280,28
|
|
20240522,122300,396901670,8290,8290,8290,8290,0
|
|
20240522,122200,396901670,8290,8290,8290,8290,0
|
|
20240522,122100,396901670,8290,8280,8290,8280,47
|
|
20240522,122000,396512500,8290,8290,8290,8290,22
|
|
20240522,121900,396330120,8290,8290,8290,8290,1
|
|
20240522,121800,396321830,8280,8280,8280,8280,0
|
|
20240522,121700,396321830,8280,8280,8280,8280,28
|
|
20240522,121600,396089990,8290,8290,8290,8290,0
|
|
20240522,121500,396089990,8290,8290,8290,8290,0
|
|
20240522,121400,396089990,8290,8310,8310,8290,8
|
|
20240522,121300,396023630,8310,8310,8310,8310,60
|
|
20240522,121200,395525030,8310,8290,8310,8290,1551
|
|
20240522,121100,382652200,8280,8280,8280,8280,0
|
|
20240522,121000,382652200,8280,8280,8280,8280,28
|
|
20240522,120900,382420360,8290,8290,8290,8290,1
|
|
20240522,120800,382412070,8290,8290,8290,8290,1
|
|
20240522,120700,382403780,8290,8300,8310,8290,751
|
|
20240522,120600,376170440,8300,8290,8300,8290,8
|
|
20240522,120500,376104060,8290,8290,8290,8290,10
|
|
20240522,120400,376021160,8290,8280,8290,8280,108
|
|
20240522,120300,375126840,8290,8290,8290,8290,10
|
|
20240522,120200,375043940,8290,8290,8290,8290,0
|
|
20240522,120100,375043940,8290,8290,8290,8290,5
|
|
20240522,120000,375002490,8290,8300,8300,8290,90
|
|
20240522,115900,374255890,8290,8290,8290,8290,0
|
|
20240522,115800,374255890,8290,8300,8300,8290,121
|
|
20240522,115700,373251940,8290,8290,8290,8290,0
|
|
20240522,115600,373251940,8290,8290,8290,8290,34
|
|
20240522,115500,372970080,8300,8300,8300,8300,63
|
|
20240522,115400,372447180,8300,8300,8300,8300,0
|
|
20240522,115300,372447180,8300,8290,8300,8290,99
|
|
20240522,115200,371625870,8300,8300,8300,8300,63
|
|
20240522,115100,371102970,8300,8300,8300,8300,1
|
|
20240522,115000,371094670,8300,8290,8300,8290,27
|
|
20240522,114900,370870810,8280,8290,8290,8280,95
|
|
20240522,114800,370083610,8290,8290,8290,8290,27
|
|
20240522,114700,369859780,8300,8310,8310,8300,924
|
|
20240522,114600,362189940,8300,8300,8300,8300,164
|
|
20240522,114500,360828740,8300,8300,8300,8300,0
|
|
20240522,114400,360828740,8300,8300,8300,8300,55
|
|
20240522,114300,360372240,8300,8300,8300,8300,0
|
|
20240522,114200,360372240,8300,8290,8300,8290,92
|
|
20240522,114100,359608940,8300,8300,8300,8300,80
|
|
20240522,114000,358944940,8300,8300,8300,8300,6
|
|
20240522,113900,358895140,8300,8290,8300,8290,101
|
|
20240522,113800,358057360,8300,8300,8300,8300,94
|
|
20240522,113700,357277160,8290,8290,8290,8290,10
|
|
20240522,113600,357194260,8290,8290,8290,8290,24
|
|
20240522,113500,356995300,8290,8300,8300,8290,67
|
|
20240522,113400,356439230,8300,8300,8300,8300,0
|
|
20240522,113300,356439230,8300,8300,8300,8300,59
|
|
20240522,113200,355949530,8300,8300,8300,8300,67
|
|
20240522,113100,355393430,8290,8300,8300,8290,667
|
|
20240522,113000,349857720,8300,8300,8300,8300,2316
|
|
20240522,112900,330634920,8290,8290,8290,8290,21
|
|
20240522,112800,330460830,8290,8290,8290,8290,18
|
|
20240522,112700,330311610,8300,8300,8300,8300,61
|
|
20240522,112600,329805310,8300,8300,8300,8300,0
|
|
20240522,112500,329805310,8300,8300,8300,8300,67
|
|
20240522,112400,329249210,8290,8300,8300,8290,107
|
|
20240522,112300,328361530,8290,8290,8290,8290,0
|
|
20240522,112200,328361530,8290,8290,8290,8290,24
|
|
20240522,112100,328162570,8290,8300,8300,8290,86
|
|
20240522,112000,327449080,8290,8290,8290,8290,0
|
|
20240522,111900,327449080,8290,8290,8290,8290,0
|
|
20240522,111800,327449080,8290,8290,8290,8290,16
|
|
20240522,111700,327316440,8290,8290,8290,8290,29
|
|
20240522,111600,327076030,8300,8300,8300,8300,64
|
|
20240522,111500,326544830,8300,8300,8300,8300,0
|
|
20240522,111400,326544830,8300,8290,8300,8290,93
|
|
20240522,111300,325773220,8300,8300,8300,8300,66
|
|
20240522,111200,325225420,8280,8280,8280,8280,0
|
|
20240522,111100,325225420,8280,8280,8280,8280,0
|
|
20240522,111000,325225420,8280,8300,8300,8280,194
|
|
20240522,110900,323617330,8290,8290,8290,8290,20
|
|
20240522,110800,323451530,8290,8290,8290,8290,0
|
|
20240522,110700,323451530,8290,8320,8320,8290,2437
|
|
20240522,110600,303178950,8320,8310,8340,8310,3124
|
|
20240522,110500,277177830,8310,8280,8310,8280,3716
|
|
20240522,110400,246343800,8270,8250,8270,8250,333
|
|
20240522,110300,243590730,8240,8250,8250,8210,2253
|
|
20240522,110200,225069070,8280,8260,8280,8220,1274
|
|
20240522,110100,214571570,8280,8260,8280,8260,398
|
|
20240522,110000,211276910,8270,8280,8280,8270,96
|
|
20240522,105900,210482940,8270,8270,8270,8270,50
|
|
20240522,105800,210069440,8270,8270,8270,8270,3
|
|
20240522,105700,210044630,8270,8270,8270,8270,123
|
|
20240522,105600,209027420,8270,8280,8280,8270,111
|
|
20240522,105500,208108760,8280,8280,8280,8280,32
|
|
20240522,105400,207843800,8290,8290,8290,8290,0
|
|
20240522,105300,207843800,8290,8290,8290,8290,118
|
|
20240522,105200,206865580,8300,8300,8310,8300,842
|
|
20240522,105100,199876310,8300,8300,8300,8300,0
|
|
20240522,105000,199876310,8300,8300,8300,8300,700
|
|
20240522,104900,194066310,8300,8300,8300,8300,1292
|
|
20240522,104800,183342710,8300,8320,8320,8300,361
|
|
20240522,104700,180344410,8320,8330,8350,8320,140
|
|
20240522,104600,179178660,8330,8310,8330,8310,46
|
|
20240522,104500,178795940,8300,8300,8300,8300,683
|
|
20240522,104400,173127040,8300,8300,8300,8300,1
|
|
20240522,104300,173118740,8290,8260,8290,8260,1308
|
|
20240522,104200,162302930,8250,8240,8250,8240,92
|
|
20240522,104100,161544340,8250,8250,8250,8250,245
|
|
20240522,104000,159523090,8240,8240,8240,8240,0
|
|
20240522,103900,159523090,8240,8240,8240,8240,33
|
|
20240522,103800,159251170,8240,8240,8240,8240,1080
|
|
20240522,103700,150351970,8240,8240,8240,8240,0
|
|
20240522,103600,150351970,8240,8240,8240,8240,0
|
|
20240522,103500,150351970,8240,8230,8240,8230,47
|
|
20240522,103400,149965130,8240,8240,8240,8240,0
|
|
20240522,103300,149965130,8240,8240,8240,8240,1
|
|
20240522,103200,149956890,8240,8230,8240,8230,31
|
|
20240522,103100,149701750,8230,8230,8230,8230,0
|
|
20240522,103000,149701750,8230,8230,8230,8230,0
|
|
20240522,102900,149701750,8230,8230,8230,8230,0
|
|
20240522,102800,149701750,8230,8230,8230,8230,45
|
|
20240522,102700,149331400,8240,8240,8240,8240,105
|
|
20240522,102600,148466200,8230,8230,8230,8230,59
|
|
20240522,102500,147980630,8240,8240,8240,8240,1
|
|
20240522,102400,147972390,8230,8230,8230,8230,0
|
|
20240522,102300,147972390,8230,8230,8230,8230,165
|
|
20240522,102200,146614440,8230,8230,8230,8230,200
|
|
20240522,102100,144968440,8220,8220,8220,8220,46
|
|
20240522,102000,144590320,8230,8230,8230,8230,60
|
|
20240522,101900,144096520,8230,8230,8230,8230,2
|
|
20240522,101800,144080060,8220,8220,8220,8220,0
|
|
20240522,101700,144080060,8220,8220,8220,8220,28
|
|
20240522,101600,143849900,8230,8230,8230,8230,156
|
|
20240522,101500,142566020,8230,8240,8240,8230,208
|
|
20240522,101400,140852960,8230,8230,8230,8230,48
|
|
20240522,101300,140457920,8230,8230,8230,8230,0
|
|
20240522,101200,140457920,8230,8230,8230,8230,0
|
|
20240522,101100,140457920,8230,8230,8230,8230,0
|
|
20240522,101000,140457920,8230,8230,8240,8230,29
|
|
20240522,100900,140219230,8230,8230,8230,8230,0
|
|
20240522,100800,140219230,8230,8240,8240,8230,14
|
|
20240522,100700,140103920,8230,8230,8230,8230,44
|
|
20240522,100600,139741800,8240,8240,8240,8240,12
|
|
20240522,100500,139642920,8240,8240,8240,8240,1
|
|
20240522,100400,139634680,8230,8220,8230,8220,16
|
|
20240522,100300,139503010,8220,8230,8230,8220,32
|
|
20240522,100200,139239940,8220,8230,8230,8220,304
|
|
20240522,100100,136741020,8220,8220,8220,8220,0
|
|
20240522,100000,136741020,8220,8220,8220,8220,39
|
|
20240522,095900,136420440,8230,8230,8230,8230,0
|
|
20240522,095800,136420440,8230,8220,8230,8220,12
|
|
20240522,095700,136321770,8220,8220,8220,8220,617
|
|
20240522,095600,131250030,8220,8220,8220,8210,56
|
|
20240522,095500,130790060,8220,8230,8230,8220,359
|
|
20240522,095400,127839020,8230,8230,8230,8230,11
|
|
20240522,095300,127748490,8230,8230,8230,8230,4
|
|
20240522,095200,127715570,8240,8240,8240,8240,2
|
|
20240522,095100,127699090,8230,8230,8230,8230,0
|
|
20240522,095000,127699090,8230,8240,8240,8230,4
|
|
20240522,094900,127666150,8230,8240,8240,8230,166
|
|
20240522,094800,126299960,8230,8230,8230,8230,0
|
|
20240522,094700,126299960,8230,8240,8240,8230,136
|
|
20240522,094600,125179330,8240,8240,8240,8240,42
|
|
20240522,094500,124833250,8250,8250,8250,8250,2
|
|
20240522,094400,124816750,8240,8240,8240,8240,0
|
|
20240522,094300,124816750,8240,8240,8240,8210,2041
|
|
20240522,094200,108045870,8250,8250,8250,8250,0
|
|
20240522,094100,108045870,8250,8250,8250,8250,20
|
|
20240522,094000,107880870,8260,8260,8260,8260,0
|
|
20240522,093900,107880870,8260,8250,8260,8250,50
|
|
20240522,093800,107468290,8260,8250,8260,8240,55
|
|
20240522,093700,107014980,8250,8250,8250,8250,301
|
|
20240522,093600,104531730,8250,8250,8250,8250,0
|
|
20240522,093500,104531730,8250,8270,8270,8250,37
|
|
20240522,093400,104226460,8260,8260,8260,8260,0
|
|
20240522,093300,104226460,8260,8290,8290,8260,588
|
|
20240522,093200,99367060,8280,8290,8290,8280,105
|
|
20240522,093100,98497610,8300,8290,8300,8290,14
|
|
20240522,093000,98381510,8290,8280,8290,8280,431
|
|
20240522,092900,94812820,8270,8280,8280,8270,91
|
|
20240522,092800,94060230,8270,8280,8280,8270,135
|
|
20240522,092700,92942780,8280,8280,8280,8280,2
|
|
20240522,092600,92926220,8270,8270,8270,8270,37
|
|
20240522,092500,92620230,8270,8270,8270,8270,0
|
|
20240522,092400,92620230,8270,8270,8270,8270,131
|
|
20240522,092300,91536860,8270,8260,8270,8260,100
|
|
20240522,092200,90710230,8270,8270,8270,8270,0
|
|
20240522,092100,90710230,8270,8270,8270,8270,2
|
|
20240522,092000,90693690,8270,8270,8270,8270,0
|
|
20240522,091900,90693690,8270,8270,8270,8270,0
|
|
20240522,091800,90693690,8270,8270,8270,8270,3
|
|
20240522,091700,90668880,8280,8280,8280,8280,0
|
|
20240522,091600,90668880,8280,8280,8280,8280,0
|
|
20240522,091500,90668880,8280,8270,8280,8270,100
|
|
20240522,091400,89841830,8280,8260,8280,8260,549
|
|
20240522,091300,85297130,8260,8300,8300,8260,1353
|
|
20240522,091200,74097130,8280,8280,8280,8280,11
|
|
20240522,091100,74006050,8280,8300,8300,8270,647
|
|
20240522,091000,68644240,8320,8320,8320,8320,1
|
|
20240522,090900,68635920,8320,8320,8320,8320,0
|
|
20240522,090800,68635920,8320,8320,8320,8320,600
|
|
20240522,090700,63643920,8320,8320,8320,8320,24
|
|
20240522,090600,63444240,8370,8370,8370,8370,10
|
|
20240522,090500,63360540,8300,8370,8370,8300,120
|
|
20240522,090400,62356210,8370,8370,8370,8370,50
|
|
20240522,090300,61937710,8310,8310,8310,8310,0
|
|
20240522,090200,61937710,8310,8310,8390,8290,419
|
|
20240522,090100,58439980,8290,8290,8290,8290,154
|
|
20240522,090000,57163320,8270,8200,8270,8200,6958
|