700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,203700,515886640,8380,8380,8380,8380,1128
|
|
20240523,203600,515886640,8380,8380,8380,8380,0
|
|
20240523,203500,515886640,8380,8380,8380,8380,0
|
|
20240523,203400,515886640,8380,8380,8380,8380,0
|
|
20240523,203300,515886640,8380,8380,8380,8380,0
|
|
20240523,203200,515886640,8380,8380,8380,8380,0
|
|
20240523,203100,515886640,8380,8380,8380,8380,0
|
|
20240523,203000,515886640,8380,8380,8380,8380,0
|
|
20240523,202900,515886640,8380,8380,8380,8380,0
|
|
20240523,202800,515886640,8380,8380,8380,8380,0
|
|
20240523,202700,515886640,8380,8380,8380,8380,0
|
|
20240523,202600,515886640,8380,8380,8380,8380,0
|
|
20240523,202500,515886640,8380,8380,8380,8380,0
|
|
20240523,202400,515886640,8380,8380,8380,8380,0
|
|
20240523,202300,515886640,8380,8380,8380,8380,0
|
|
20240523,202200,515886640,8380,8380,8380,8380,0
|
|
20240523,202100,515886640,8380,8380,8380,8380,0
|
|
20240523,202000,515886640,8380,8380,8380,8380,0
|
|
20240523,201900,515886640,8380,8380,8380,8380,0
|
|
20240523,201800,515886640,8380,8380,8380,8380,0
|
|
20240523,201700,515886640,8380,8380,8380,8380,0
|
|
20240523,201600,515886640,8380,8380,8380,8380,0
|
|
20240523,201500,515886640,8380,8380,8380,8380,0
|
|
20240523,201400,515886640,8380,8380,8380,8380,0
|
|
20240523,201300,515886640,8380,8380,8380,8380,0
|
|
20240523,201200,515886640,8380,8380,8380,8380,0
|
|
20240523,201100,515886640,8380,8380,8380,8380,0
|
|
20240523,201000,515886640,8380,8380,8380,8380,0
|
|
20240523,200900,515886640,8380,8380,8380,8380,0
|
|
20240523,200800,515886640,8380,8380,8380,8380,0
|
|
20240523,200700,515886640,8380,8380,8380,8380,1128
|
|
20240523,200600,515886640,8380,8380,8380,8380,0
|
|
20240523,200500,515886640,8380,8380,8380,8380,0
|
|
20240523,200400,515886640,8380,8380,8380,8380,0
|
|
20240523,200300,515886640,8380,8380,8380,8380,0
|
|
20240523,200200,515886640,8380,8380,8380,8380,0
|
|
20240523,200100,515886640,8380,8380,8380,8380,0
|
|
20240523,200000,515886640,8380,8380,8380,8380,0
|
|
20240523,195900,515886640,8380,8380,8380,8380,0
|
|
20240523,195800,515886640,8380,8380,8380,8380,0
|
|
20240523,195700,515886640,8380,8380,8380,8380,0
|
|
20240523,195600,515886640,8380,8380,8380,8380,0
|
|
20240523,195500,515886640,8380,8380,8380,8380,0
|
|
20240523,195400,515886640,8380,8380,8380,8380,0
|
|
20240523,195300,515886640,8380,8380,8380,8380,0
|
|
20240523,195200,515886640,8380,8380,8380,8380,0
|
|
20240523,195100,515886640,8380,8380,8380,8380,0
|
|
20240523,195000,515886640,8380,8380,8380,8380,0
|
|
20240523,194900,515886640,8380,8380,8380,8380,0
|
|
20240523,194800,515886640,8380,8380,8380,8380,0
|
|
20240523,194700,515886640,8380,8380,8380,8380,0
|
|
20240523,194600,515886640,8380,8380,8380,8380,0
|
|
20240523,194500,515886640,8380,8380,8380,8380,0
|
|
20240523,194400,515886640,8380,8380,8380,8380,0
|
|
20240523,194300,515886640,8380,8380,8380,8380,0
|
|
20240523,194200,515886640,8380,8380,8380,8380,0
|
|
20240523,194100,515886640,8380,8380,8380,8380,0
|
|
20240523,194000,515886640,8380,8380,8380,8380,0
|
|
20240523,193900,515886640,8380,8380,8380,8380,0
|
|
20240523,193800,515886640,8380,8380,8380,8380,0
|
|
20240523,193700,515886640,8380,8380,8380,8380,1128
|
|
20240523,193600,515886640,8380,8380,8380,8380,0
|
|
20240523,193500,515886640,8380,8380,8380,8380,0
|
|
20240523,193400,515886640,8380,8380,8380,8380,0
|
|
20240523,193300,515886640,8380,8380,8380,8380,0
|
|
20240523,193200,515886640,8380,8380,8380,8380,0
|
|
20240523,193100,515886640,8380,8380,8380,8380,0
|
|
20240523,193000,515886640,8380,8380,8380,8380,0
|
|
20240523,192900,515886640,8380,8380,8380,8380,0
|
|
20240523,192800,515886640,8380,8380,8380,8380,0
|
|
20240523,192700,515886640,8380,8380,8380,8380,0
|
|
20240523,192600,515886640,8380,8380,8380,8380,0
|
|
20240523,192500,515886640,8380,8380,8380,8380,0
|
|
20240523,192400,515886640,8380,8380,8380,8380,0
|
|
20240523,192300,515886640,8380,8380,8380,8380,0
|
|
20240523,192200,515886640,8380,8380,8380,8380,0
|
|
20240523,192100,515886640,8380,8380,8380,8380,0
|
|
20240523,192000,515886640,8380,8380,8380,8380,0
|
|
20240523,191900,515886640,8380,8380,8380,8380,0
|
|
20240523,191800,515886640,8380,8380,8380,8380,0
|
|
20240523,191700,515886640,8380,8380,8380,8380,0
|
|
20240523,191600,515886640,8380,8380,8380,8380,0
|
|
20240523,191500,515886640,8380,8380,8380,8380,0
|
|
20240523,191400,515886640,8380,8380,8380,8380,0
|
|
20240523,191300,515886640,8380,8380,8380,8380,0
|
|
20240523,191200,515886640,8380,8380,8380,8380,0
|
|
20240523,191100,515886640,8380,8380,8380,8380,0
|
|
20240523,191000,515886640,8380,8380,8380,8380,0
|
|
20240523,190900,515886640,8380,8380,8380,8380,0
|
|
20240523,190800,515886640,8380,8380,8380,8380,0
|
|
20240523,190700,515886640,8380,8380,8380,8380,1128
|
|
20240523,190600,515886640,8380,8380,8380,8380,0
|
|
20240523,190500,515886640,8380,8380,8380,8380,0
|
|
20240523,190400,515886640,8380,8380,8380,8380,0
|
|
20240523,190300,515886640,8380,8380,8380,8380,0
|
|
20240523,190200,515886640,8380,8380,8380,8380,0
|
|
20240523,190100,515886640,8380,8380,8380,8380,0
|
|
20240523,190000,515886640,8380,8380,8380,8380,0
|
|
20240523,185900,515886640,8380,8380,8380,8380,0
|
|
20240523,185800,515886640,8380,8380,8380,8380,0
|
|
20240523,185700,515886640,8380,8380,8380,8380,0
|
|
20240523,185600,515886640,8380,8380,8380,8380,0
|
|
20240523,185500,515886640,8380,8380,8380,8380,0
|
|
20240523,185400,515886640,8380,8380,8380,8380,0
|
|
20240523,185300,515886640,8380,8380,8380,8380,0
|
|
20240523,185200,515886640,8380,8380,8380,8380,0
|
|
20240523,185100,515886640,8380,8380,8380,8380,0
|
|
20240523,185000,515886640,8380,8380,8380,8380,0
|
|
20240523,184900,515886640,8380,8380,8380,8380,0
|
|
20240523,184800,515886640,8380,8380,8380,8380,0
|
|
20240523,184700,515886640,8380,8380,8380,8380,0
|
|
20240523,184600,515886640,8380,8380,8380,8380,0
|
|
20240523,184500,515886640,8380,8380,8380,8380,0
|
|
20240523,184400,515886640,8380,8380,8380,8380,0
|
|
20240523,184300,515886640,8380,8380,8380,8380,0
|
|
20240523,184200,515886640,8380,8380,8380,8380,0
|
|
20240523,184100,515886640,8380,8380,8380,8380,0
|
|
20240523,184000,515886640,8380,8380,8380,8380,0
|
|
20240523,183900,515886640,8380,8380,8380,8380,0
|
|
20240523,183800,515886640,8380,8380,8380,8380,0
|
|
20240523,183700,515886640,8380,8380,8380,8380,1128
|
|
20240523,183600,515886640,8380,8380,8380,8380,0
|
|
20240523,183500,515886640,8380,8380,8380,8380,0
|
|
20240523,183400,515886640,8380,8380,8380,8380,0
|
|
20240523,183300,515886640,8380,8380,8380,8380,0
|
|
20240523,183200,515886640,8380,8380,8380,8380,0
|
|
20240523,183100,515886640,8380,8380,8380,8380,0
|
|
20240523,183000,515886640,8380,8380,8380,8380,0
|
|
20240523,182900,515886640,8380,8380,8380,8380,0
|
|
20240523,182800,515886640,8380,8380,8380,8380,0
|
|
20240523,182700,515886640,8380,8380,8380,8380,0
|
|
20240523,182600,515886640,8380,8380,8380,8380,0
|
|
20240523,182500,515886640,8380,8380,8380,8380,0
|
|
20240523,182400,515886640,8380,8380,8380,8380,0
|
|
20240523,182300,515886640,8380,8380,8380,8380,0
|
|
20240523,182200,515886640,8380,8380,8380,8380,0
|
|
20240523,182100,515886640,8380,8380,8380,8380,0
|
|
20240523,182000,515886640,8380,8380,8380,8380,0
|
|
20240523,181900,515886640,8380,8380,8380,8380,0
|
|
20240523,181800,515886640,8380,8380,8380,8380,0
|
|
20240523,181700,515886640,8380,8380,8380,8380,0
|
|
20240523,181600,515886640,8380,8380,8380,8380,0
|
|
20240523,181500,515886640,8380,8380,8380,8380,0
|
|
20240523,181400,515886640,8380,8380,8380,8380,0
|
|
20240523,181300,515886640,8380,8380,8380,8380,0
|
|
20240523,181200,515886640,8380,8380,8380,8380,0
|
|
20240523,181100,515886640,8380,8380,8380,8380,0
|
|
20240523,181000,515886640,8380,8380,8380,8380,0
|
|
20240523,180900,515886640,8380,8380,8380,8380,0
|
|
20240523,180800,515886640,8380,8380,8380,8380,0
|
|
20240523,180700,515886640,8380,8380,8380,8380,1128
|
|
20240523,180600,515886640,8380,8380,8380,8380,0
|
|
20240523,180500,515886640,8380,8380,8380,8380,0
|
|
20240523,180400,515886640,8380,8380,8380,8380,0
|
|
20240523,180300,515886640,8380,8380,8380,8380,0
|
|
20240523,180200,515886640,8380,8380,8380,8380,0
|
|
20240523,180100,515886640,8380,8380,8380,8380,0
|
|
20240523,180000,515886640,8380,8380,8380,8380,0
|
|
20240523,175900,515886640,8380,8380,8380,8380,0
|
|
20240523,175800,515886640,8380,8380,8380,8380,0
|
|
20240523,175700,515886640,8380,8380,8380,8380,0
|
|
20240523,175600,515886640,8380,8380,8380,8380,0
|
|
20240523,175500,515886640,8380,8380,8380,8380,0
|
|
20240523,175400,515886640,8380,8380,8380,8380,0
|
|
20240523,175300,515886640,8380,8380,8380,8380,0
|
|
20240523,175200,515886640,8380,8380,8380,8380,0
|
|
20240523,175100,515886640,8380,8380,8380,8380,0
|
|
20240523,175000,515886640,8380,8380,8380,8380,0
|
|
20240523,174900,515886640,8380,8380,8380,8380,0
|
|
20240523,174800,515886640,8380,8380,8380,8380,0
|
|
20240523,174700,515886640,8380,8380,8380,8380,0
|
|
20240523,174600,515886640,8380,8380,8380,8380,0
|
|
20240523,174500,515886640,8380,8380,8380,8380,0
|
|
20240523,174400,515886640,8380,8380,8380,8380,0
|
|
20240523,174300,515886640,8380,8380,8380,8380,0
|
|
20240523,174200,515886640,8380,8380,8380,8380,0
|
|
20240523,174100,515886640,8380,8380,8380,8380,0
|
|
20240523,174000,515886640,8380,8380,8380,8380,0
|
|
20240523,173900,515886640,8380,8380,8380,8380,0
|
|
20240523,173800,515886640,8380,8380,8380,8380,0
|
|
20240523,173700,515886640,8380,8380,8380,8380,1128
|
|
20240523,173600,515886640,8380,8380,8380,8380,0
|
|
20240523,173500,515886640,8380,8380,8380,8380,0
|
|
20240523,173400,515886640,8380,8380,8380,8380,0
|
|
20240523,173300,515886640,8380,8380,8380,8380,0
|
|
20240523,173200,515886640,8380,8380,8380,8380,0
|
|
20240523,173100,515886640,8380,8380,8380,8380,0
|
|
20240523,173000,515886640,8380,8380,8380,8380,0
|
|
20240523,172900,515886640,8380,8380,8380,8380,0
|
|
20240523,172800,515886640,8380,8380,8380,8380,0
|
|
20240523,172700,515886640,8380,8380,8380,8380,0
|
|
20240523,172600,515886640,8380,8380,8380,8380,0
|
|
20240523,172500,515886640,8380,8380,8380,8380,0
|
|
20240523,172400,515886640,8380,8380,8380,8380,0
|
|
20240523,172300,515886640,8380,8380,8380,8380,0
|
|
20240523,172200,515886640,8380,8380,8380,8380,0
|
|
20240523,172100,515886640,8380,8380,8380,8380,0
|
|
20240523,172000,515886640,8380,8380,8380,8380,0
|
|
20240523,171900,515886640,8380,8380,8380,8380,0
|
|
20240523,171800,515886640,8380,8380,8380,8380,0
|
|
20240523,171700,515886640,8380,8380,8380,8380,0
|
|
20240523,171600,515886640,8380,8380,8380,8380,0
|
|
20240523,171500,515886640,8380,8380,8380,8380,0
|
|
20240523,171400,515886640,8380,8380,8380,8380,0
|
|
20240523,171300,515886640,8380,8380,8380,8380,0
|
|
20240523,171200,515886640,8380,8380,8380,8380,0
|
|
20240523,171100,515886640,8380,8380,8380,8380,0
|
|
20240523,171000,515886640,8380,8380,8380,8380,0
|
|
20240523,170900,515886640,8380,8380,8380,8380,0
|
|
20240523,170800,515886640,8380,8380,8380,8380,0
|
|
20240523,170700,515886640,8380,8380,8380,8380,1128
|
|
20240523,170600,515886640,8380,8380,8380,8380,0
|
|
20240523,170500,515886640,8380,8380,8380,8380,0
|
|
20240523,170400,515886640,8380,8380,8380,8380,0
|
|
20240523,170300,515886640,8380,8380,8380,8380,0
|
|
20240523,170200,515886640,8380,8380,8380,8380,0
|
|
20240523,170100,515886640,8380,8380,8380,8380,0
|
|
20240523,170000,515886640,8380,8380,8380,8380,0
|
|
20240523,165900,515886640,8380,8380,8380,8380,0
|
|
20240523,165800,515886640,8380,8380,8380,8380,0
|
|
20240523,165700,515886640,8380,8380,8380,8380,0
|
|
20240523,165600,515886640,8380,8380,8380,8380,0
|
|
20240523,165500,515886640,8380,8380,8380,8380,0
|
|
20240523,165400,515886640,8380,8380,8380,8380,0
|
|
20240523,165300,515886640,8380,8380,8380,8380,0
|
|
20240523,165200,515886640,8380,8380,8380,8380,0
|
|
20240523,165100,515886640,8380,8380,8380,8380,0
|
|
20240523,165000,515886640,8380,8380,8380,8380,0
|
|
20240523,164900,515886640,8380,8380,8380,8380,0
|
|
20240523,164800,515886640,8380,8380,8380,8380,0
|
|
20240523,164700,515886640,8380,8380,8380,8380,0
|
|
20240523,164600,515886640,8380,8380,8380,8380,0
|
|
20240523,164500,515886640,8380,8380,8380,8380,0
|
|
20240523,164400,515886640,8380,8380,8380,8380,0
|
|
20240523,164300,515886640,8380,8380,8380,8380,0
|
|
20240523,164200,515886640,8380,8380,8380,8380,0
|
|
20240523,164100,515886640,8380,8380,8380,8380,0
|
|
20240523,164000,515886640,8380,8380,8380,8380,0
|
|
20240523,163900,515886640,8380,8380,8380,8380,0
|
|
20240523,163800,515886640,8380,8380,8380,8380,0
|
|
20240523,163700,515886640,8380,8380,8380,8380,1128
|
|
20240523,163600,515886640,8380,8380,8380,8380,0
|
|
20240523,163500,515886640,8380,8380,8380,8380,0
|
|
20240523,163400,515886640,8380,8380,8380,8380,0
|
|
20240523,163300,515886640,8380,8380,8380,8380,0
|
|
20240523,163200,515886640,8380,8380,8380,8380,0
|
|
20240523,163100,515886640,8380,8380,8380,8380,0
|
|
20240523,163000,515886640,8380,8380,8380,8380,0
|
|
20240523,162900,515886640,8380,8380,8380,8380,0
|
|
20240523,162800,515886640,8380,8380,8380,8380,0
|
|
20240523,162700,515886640,8380,8380,8380,8380,0
|
|
20240523,162600,515886640,8380,8380,8380,8380,0
|
|
20240523,162500,515886640,8380,8380,8380,8380,0
|
|
20240523,162400,515886640,8380,8380,8380,8380,0
|
|
20240523,162300,515886640,8380,8380,8380,8380,0
|
|
20240523,162200,515886640,8380,8380,8380,8380,0
|
|
20240523,162100,515886640,8380,8380,8380,8380,0
|
|
20240523,162000,515886640,8380,8380,8380,8380,0
|
|
20240523,161900,515886640,8380,8380,8380,8380,0
|
|
20240523,161800,515886640,8380,8380,8380,8380,0
|
|
20240523,161700,515886640,8380,8380,8380,8380,0
|
|
20240523,161600,515886640,8380,8380,8380,8380,0
|
|
20240523,161500,515886640,8380,8380,8380,8380,0
|
|
20240523,161400,515886640,8380,8380,8380,8380,0
|
|
20240523,161300,515886640,8380,8380,8380,8380,0
|
|
20240523,161200,515886640,8380,8380,8380,8380,0
|
|
20240523,161100,515886640,8380,8380,8380,8380,0
|
|
20240523,161000,515886640,8380,8380,8380,8380,0
|
|
20240523,160900,515886640,8380,8380,8380,8380,0
|
|
20240523,160800,515886640,8380,8380,8380,8380,0
|
|
20240523,160700,515886640,8380,8380,8380,8380,1128
|
|
20240523,160600,515886640,8380,8380,8380,8380,0
|
|
20240523,160500,515886640,8380,8380,8380,8380,0
|
|
20240523,160400,515886640,8380,8380,8380,8380,0
|
|
20240523,160300,515886640,8380,8380,8380,8380,0
|
|
20240523,160200,515886640,8380,8380,8380,8380,0
|
|
20240523,160100,515886640,8380,8380,8380,8380,0
|
|
20240523,160000,515886640,8380,8380,8380,8380,0
|
|
20240523,155900,515886640,8380,8380,8380,8380,0
|
|
20240523,155800,515886640,8380,8380,8380,8380,0
|
|
20240523,155700,515886640,8380,8380,8380,8380,0
|
|
20240523,155600,515886640,8380,8380,8380,8380,0
|
|
20240523,155500,515886640,8380,8380,8380,8380,0
|
|
20240523,155400,515886640,8380,8380,8380,8380,0
|
|
20240523,155300,515886640,8380,8380,8380,8380,0
|
|
20240523,155200,515886640,8380,8380,8380,8380,0
|
|
20240523,155100,515886640,8380,8380,8380,8380,0
|
|
20240523,155000,515886640,8380,8380,8380,8380,0
|
|
20240523,154900,515886640,8380,8380,8380,8380,0
|
|
20240523,154800,515886640,8380,8380,8380,8380,0
|
|
20240523,154700,515886640,8380,8380,8380,8380,0
|
|
20240523,154600,515886640,8380,8380,8380,8380,0
|
|
20240523,154500,515886640,8380,8380,8380,8380,0
|
|
20240523,154400,515886640,8380,8380,8380,8380,0
|
|
20240523,154300,515886640,8380,8380,8380,8380,0
|
|
20240523,154200,515886640,8380,8380,8380,8380,0
|
|
20240523,154100,515886640,8380,8380,8380,8380,0
|
|
20240523,154000,515886640,8380,8380,8380,8380,0
|
|
20240523,153900,515886640,8380,8380,8380,8380,0
|
|
20240523,153800,515886640,8380,8380,8380,8380,0
|
|
20240523,153700,515886640,8380,8380,8380,8380,1128
|
|
20240523,153600,515886640,8380,8380,8380,8380,0
|
|
20240523,153500,515886640,8380,8380,8380,8380,0
|
|
20240523,153400,515886640,8380,8380,8380,8380,0
|
|
20240523,153300,515886640,8380,8380,8380,8380,0
|
|
20240523,153200,515886640,8380,8380,8380,8380,0
|
|
20240523,153100,515886640,8380,8380,8380,8380,0
|
|
20240523,153000,515886640,8380,8380,8380,8380,1128
|
|
20240523,152900,506434000,8340,8340,8340,8340,0
|
|
20240523,152800,506434000,8340,8340,8340,8340,0
|
|
20240523,152700,506434000,8340,8340,8340,8340,0
|
|
20240523,152600,506434000,8340,8340,8340,8340,0
|
|
20240523,152500,506434000,8340,8340,8340,8340,0
|
|
20240523,152400,506434000,8340,8340,8340,8340,0
|
|
20240523,152300,506434000,8340,8340,8340,8340,0
|
|
20240523,152200,506434000,8340,8340,8340,8340,0
|
|
20240523,152100,506434000,8340,8340,8340,8340,0
|
|
20240523,152000,506434000,8340,8340,8340,8340,0
|
|
20240523,151900,506434000,8340,8350,8350,8340,1416
|
|
20240523,151800,494610880,8350,8350,8350,8350,107
|
|
20240523,151700,493717430,8370,8360,8370,8360,180
|
|
20240523,151600,492212220,8360,8360,8360,8360,50
|
|
20240523,151500,491794220,8360,8360,8360,8360,33
|
|
20240523,151400,491518340,8350,8400,8400,8350,418
|
|
20240523,151300,488016090,8410,8420,8420,8410,332
|
|
20240523,151200,485222350,8420,8420,8430,8420,802
|
|
20240523,151100,478468510,8430,8440,8440,8430,206
|
|
20240523,151000,476731370,8440,8430,8440,8430,764
|
|
20240523,150900,470287210,8410,8430,8440,8400,1176
|
|
20240523,150800,460388960,8430,8410,8430,8410,324
|
|
20240523,150700,457658240,8410,8380,8410,8380,245
|
|
20240523,150600,455600810,8380,8360,8380,8360,202
|
|
20240523,150500,453908680,8350,8350,8350,8350,0
|
|
20240523,150400,453908680,8350,8350,8350,8350,0
|
|
20240523,150300,453908680,8350,8340,8350,8340,1008
|
|
20240523,150200,445492710,8330,8330,8330,8330,0
|
|
20240523,150100,445492710,8330,8330,8330,8330,0
|
|
20240523,150000,445492710,8330,8330,8330,8330,27
|
|
20240523,145900,445267800,8340,8340,8340,8340,0
|
|
20240523,145800,445267800,8340,8340,8340,8340,1
|
|
20240523,145700,445259460,8340,8340,8350,8340,298
|
|
20240523,145600,442774130,8330,8330,8330,8330,26
|
|
20240523,145500,442557550,8330,8330,8330,8330,25
|
|
20240523,145400,442349300,8340,8330,8340,8330,112
|
|
20240523,145300,441415230,8330,8330,8340,8330,196
|
|
20240523,145200,439780690,8320,8320,8320,8320,23
|
|
20240523,145100,439589330,8320,8320,8320,8320,23
|
|
20240523,145000,439397970,8310,8310,8310,8310,0
|
|
20240523,144900,439397970,8310,8320,8320,8310,43
|
|
20240523,144800,439040310,8320,8320,8320,8320,10
|
|
20240523,144700,438957110,8320,8320,8320,8320,0
|
|
20240523,144600,438957110,8320,8320,8320,8320,32
|
|
20240523,144500,438690870,8330,8330,8340,8330,30
|
|
20240523,144400,438440930,8330,8330,8330,8330,20
|
|
20240523,144300,438274330,8330,8330,8330,8330,20
|
|
20240523,144200,438107730,8350,8350,8350,8350,0
|
|
20240523,144100,438107730,8350,8320,8350,8320,77
|
|
20240523,144000,437467060,8320,8320,8320,8320,42
|
|
20240523,143900,437117620,8330,8330,8330,8330,0
|
|
20240523,143800,437117620,8330,8330,8330,8330,100
|
|
20240523,143700,436284620,8330,8330,8330,8330,0
|
|
20240523,143600,436284620,8330,8330,8330,8330,1
|
|
20240523,143500,436276290,8320,8320,8320,8320,0
|
|
20240523,143400,436276290,8320,8320,8320,8320,19
|
|
20240523,143300,436118210,8320,8320,8320,8320,0
|
|
20240523,143200,436118210,8320,8320,8320,8320,18
|
|
20240523,143100,435968450,8320,8320,8320,8320,184
|
|
20240523,143000,434437570,8340,8340,8340,8340,0
|
|
20240523,142900,434437570,8340,8340,8340,8340,0
|
|
20240523,142800,434437570,8340,8340,8340,8340,0
|
|
20240523,142700,434437570,8340,8340,8340,8340,0
|
|
20240523,142600,434437570,8340,8340,8340,8340,0
|
|
20240523,142500,434437570,8340,8320,8340,8320,235
|
|
20240523,142400,432479160,8310,8320,8320,8310,18
|
|
20240523,142300,432329570,8320,8320,8320,8320,2
|
|
20240523,142200,432312930,8310,8310,8310,8310,28
|
|
20240523,142100,432080250,8310,8310,8310,8310,3
|
|
20240523,142000,432055320,8310,8320,8320,8310,28
|
|
20240523,141900,431822550,8310,8310,8310,8310,0
|
|
20240523,141800,431822550,8310,8310,8310,8310,0
|
|
20240523,141700,431822550,8310,8320,8320,8310,29
|
|
20240523,141600,431581550,8310,8310,8310,8310,0
|
|
20240523,141500,431581550,8310,8310,8310,8310,20
|
|
20240523,141400,431415350,8320,8320,8320,8320,0
|
|
20240523,141300,431415350,8320,8310,8320,8310,29
|
|
20240523,141200,431174350,8320,8320,8320,8320,0
|
|
20240523,141100,431174350,8320,8320,8320,8320,1
|
|
20240523,141000,431166030,8310,8310,8310,8310,20
|
|
20240523,140900,430999830,8320,8320,8320,8320,325
|
|
20240523,140800,428295830,8320,8320,8320,8320,23
|
|
20240523,140700,428104470,8350,8350,8350,8350,0
|
|
20240523,140600,428104470,8350,8350,8350,8350,0
|
|
20240523,140500,428104470,8350,8350,8350,8350,0
|
|
20240523,140400,428104470,8350,8350,8350,8350,0
|
|
20240523,140300,428104470,8350,8330,8350,8330,235
|
|
20240523,140200,426146900,8330,8330,8330,8330,12
|
|
20240523,140100,426046940,8330,8330,8330,8330,1
|
|
20240523,140000,426038610,8340,8340,8340,8340,1
|
|
20240523,135900,426030270,8350,8350,8350,8350,0
|
|
20240523,135800,426030270,8350,8350,8350,8350,0
|
|
20240523,135700,426030270,8350,8330,8350,8330,44
|
|
20240523,135600,425663730,8340,8340,8340,8340,0
|
|
20240523,135500,425663730,8340,8320,8340,8320,43
|
|
20240523,135400,425305830,8320,8330,8330,8320,204
|
|
20240523,135300,423607170,8340,8340,8340,8340,0
|
|
20240523,135200,423607170,8340,8340,8340,8340,17
|
|
20240523,135100,423465390,8350,8350,8350,8350,0
|
|
20240523,135000,423465390,8350,8340,8350,8340,4
|
|
20240523,134900,423432020,8340,8340,8340,8340,27
|
|
20240523,134800,423206840,8340,8340,8340,8340,0
|
|
20240523,134700,423206840,8340,8340,8340,8340,18
|
|
20240523,134600,423056720,8340,8340,8340,8340,0
|
|
20240523,134500,423056720,8340,8340,8340,8340,30
|
|
20240523,134400,422806520,8350,8350,8350,8350,0
|
|
20240523,134300,422806520,8350,8350,8350,8350,2
|
|
20240523,134200,422789820,8340,8340,8340,8340,18
|
|
20240523,134100,422639700,8350,8350,8350,8350,92
|
|
20240523,134000,421871500,8350,8350,8350,8350,82
|
|
20240523,133900,421186800,8360,8360,8360,8360,0
|
|
20240523,133800,421186800,8360,8360,8360,8360,22
|
|
20240523,133700,421002880,8380,8380,8380,8380,0
|
|
20240523,133600,421002880,8380,8380,8380,8380,0
|
|
20240523,133500,421002880,8380,8350,8380,8350,503
|
|
20240523,133400,416796330,8340,8340,8340,8340,21
|
|
20240523,133300,416621190,8350,8350,8350,8350,1
|
|
20240523,133200,416612840,8340,8340,8340,8340,0
|
|
20240523,133100,416612840,8340,8340,8340,8340,46
|
|
20240523,133000,416229200,8360,8360,8360,8360,0
|
|
20240523,132900,416229200,8360,8360,8360,8360,1
|
|
20240523,132800,416220840,8370,8350,8370,8350,30
|
|
20240523,132700,415970050,8350,8350,8350,8350,0
|
|
20240523,132600,415970050,8350,8360,8360,8350,25
|
|
20240523,132500,415761290,8360,8360,8360,8360,76
|
|
20240523,132400,415125930,8350,8350,8350,8350,76
|
|
20240523,132300,414491330,8350,8350,8350,8350,313
|
|
20240523,132200,411877780,8350,8340,8350,8340,5
|
|
20240523,132100,411836050,8340,8280,8340,8280,2057
|
|
20240523,132000,394734670,8280,8280,8280,8280,3
|
|
20240523,131900,394709830,8280,8280,8280,8270,38
|
|
20240523,131800,394395400,8270,8270,8270,8270,0
|
|
20240523,131700,394395400,8270,8270,8270,8270,25
|
|
20240523,131600,394188650,8270,8270,8270,8270,0
|
|
20240523,131500,394188650,8270,8270,8270,8270,146
|
|
20240523,131400,392981230,8270,8270,8270,8270,22
|
|
20240523,131300,392799290,8270,8270,8270,8270,0
|
|
20240523,131200,392799290,8270,8270,8270,8270,31
|
|
20240523,131100,392542920,8270,8270,8270,8270,0
|
|
20240523,131000,392542920,8270,8270,8270,8270,17
|
|
20240523,130900,392402330,8270,8270,8270,8270,0
|
|
20240523,130800,392402330,8270,8270,8270,8270,0
|
|
20240523,130700,392402330,8270,8270,8270,8270,28
|
|
20240523,130600,392170770,8270,8270,8270,8270,1
|
|
20240523,130500,392162500,8270,8270,8270,8270,19
|
|
20240523,130400,392005370,8270,8270,8270,8270,0
|
|
20240523,130300,392005370,8270,8270,8270,8270,26
|
|
20240523,130200,391790350,8270,8270,8270,8270,29
|
|
20240523,130100,391550520,8270,8260,8270,8260,13
|
|
20240523,130000,391443110,8260,8270,8270,8260,23
|
|
20240523,125900,391253120,8270,8260,8270,8260,2
|
|
20240523,125800,391236590,8270,8260,8270,8260,31
|
|
20240523,125700,390980520,8260,8260,8260,8260,0
|
|
20240523,125600,390980520,8260,8260,8260,8260,17
|
|
20240523,125500,390840100,8270,8270,8270,8270,1
|
|
20240523,125400,390831830,8260,8260,8260,8260,0
|
|
20240523,125300,390831830,8260,8270,8270,8260,28
|
|
20240523,125200,390600540,8260,8260,8260,8260,0
|
|
20240523,125100,390600540,8260,8260,8260,8260,21
|
|
20240523,125000,390427080,8260,8260,8260,8260,0
|
|
20240523,124900,390427080,8260,8260,8260,8260,26
|
|
20240523,124800,390212320,8260,8260,8260,8260,2
|
|
20240523,124700,390195800,8260,8270,8270,8260,24
|
|
20240523,124600,389997550,8260,8260,8260,8260,21
|
|
20240523,124500,389824090,8270,8270,8270,8270,0
|
|
20240523,124400,389824090,8270,8260,8270,8260,32
|
|
20240523,124300,389559760,8260,8260,8260,8260,0
|
|
20240523,124200,389559760,8260,8260,8260,8260,17
|
|
20240523,124100,389419340,8260,8260,8260,8260,0
|
|
20240523,124000,389419340,8260,8260,8260,8260,2
|
|
20240523,123900,389402820,8260,8260,8270,8260,340
|
|
20240523,123800,386594390,8260,8260,8260,8260,0
|
|
20240523,123700,386594390,8260,8260,8260,8260,22
|
|
20240523,123600,386412670,8270,8270,8270,8270,1
|
|
20240523,123500,386404400,8260,8260,8260,8260,26
|
|
20240523,123400,386189640,8260,8260,8260,8260,0
|
|
20240523,123300,386189640,8260,8260,8260,8260,0
|
|
20240523,123200,386189640,8260,8260,8260,8260,22
|
|
20240523,123100,386007920,8270,8270,8270,8270,10
|
|
20240523,123000,385925220,8280,8280,8280,8280,0
|
|
20240523,122900,385925220,8280,8280,8280,8280,0
|
|
20240523,122800,385925220,8280,8280,8280,8280,5
|
|
20240523,122700,385883820,8270,8270,8270,8270,31
|
|
20240523,122600,385627450,8270,8270,8270,8270,10
|
|
20240523,122500,385544750,8260,8270,8270,8260,38
|
|
20240523,122400,385230770,8260,8260,8260,8260,0
|
|
20240523,122300,385230770,8260,8260,8260,8260,19
|
|
20240523,122200,385073830,8260,8260,8260,8260,0
|
|
20240523,122100,385073830,8260,8260,8260,8260,24
|
|
20240523,122000,384875590,8290,8290,8290,8290,0
|
|
20240523,121900,384875590,8290,8290,8290,8290,0
|
|
20240523,121800,384875590,8290,8290,8290,8290,0
|
|
20240523,121700,384875590,8290,8290,8290,8290,0
|
|
20240523,121600,384875590,8290,8290,8290,8290,0
|
|
20240523,121500,384875590,8290,8270,8290,8270,4
|
|
20240523,121400,384842470,8260,8260,8260,8260,20
|
|
20240523,121300,384677270,8260,8260,8260,8260,915
|
|
20240523,121200,377119370,8250,8250,8250,8250,90
|
|
20240523,121100,376376870,8240,8240,8250,8240,1910
|
|
20240523,121000,360619850,8230,8230,8230,8230,300
|
|
20240523,120900,358150850,8230,8230,8230,8230,0
|
|
20240523,120800,358150850,8230,8230,8230,8230,3255
|
|
20240523,120700,331362200,8240,8240,8240,8240,30
|
|
20240523,120600,331115000,8240,8240,8240,8240,43
|
|
20240523,120500,330760680,8220,8220,8220,8220,0
|
|
20240523,120400,330760680,8220,8220,8220,8220,0
|
|
20240523,120300,330760680,8220,8220,8220,8220,0
|
|
20240523,120200,330760680,8220,8220,8220,8220,300
|
|
20240523,120100,328294680,8220,8260,8260,8220,710
|
|
20240523,120000,322449980,8250,8250,8250,8250,22
|
|
20240523,115900,322268480,8260,8260,8260,8260,0
|
|
20240523,115800,322268480,8260,8250,8260,8250,2900
|
|
20240523,115700,298322970,8240,8240,8240,8240,24
|
|
20240523,115600,298125210,8240,8240,8240,8240,0
|
|
20240523,115500,298125210,8240,8240,8240,8240,23
|
|
20240523,115400,297935690,8250,8240,8250,8240,26
|
|
20240523,115300,297721370,8240,8230,8240,8230,43
|
|
20240523,115200,297367330,8240,8240,8240,8240,0
|
|
20240523,115100,297367330,8240,8240,8240,8240,1
|
|
20240523,115000,297359090,8230,8240,8240,8230,712
|
|
20240523,114900,291499210,8240,8240,8240,8240,1
|
|
20240523,114800,291490970,8240,8240,8240,8240,53
|
|
20240523,114700,291054250,8250,8250,8250,8250,0
|
|
20240523,114600,291054250,8250,8240,8250,8240,27
|
|
20240523,114500,290831720,8240,8240,8240,8240,1
|
|
20240523,114400,290823480,8240,8240,8240,8240,0
|
|
20240523,114300,290823480,8240,8240,8240,8240,29
|
|
20240523,114200,290584520,8240,8250,8250,8240,215
|
|
20240523,114100,288811710,8240,8240,8240,8240,39
|
|
20240523,114000,288490350,8240,8250,8250,8240,232
|
|
20240523,113900,286576920,8250,8250,8250,8250,10
|
|
20240523,113800,286494420,8240,8240,8240,8240,29
|
|
20240523,113700,286255460,8250,8250,8250,8250,343
|
|
20240523,113600,283425710,8250,8250,8250,8250,19
|
|
20240523,113500,283268960,8260,8260,8260,8260,2402
|
|
20240523,113400,263428440,8260,8260,8260,8260,0
|
|
20240523,113300,263428440,8260,8260,8260,8260,0
|
|
20240523,113200,263428440,8260,8260,8260,8260,701
|
|
20240523,113100,257638180,8250,8260,8260,8250,42
|
|
20240523,113000,257291480,8260,8260,8260,8260,208
|
|
20240523,112900,255573400,8260,8260,8260,8260,0
|
|
20240523,112800,255573400,8260,8270,8270,8260,312
|
|
20240523,112700,252996080,8260,8260,8260,8260,1121
|
|
20240523,112600,243736620,8260,8260,8260,8260,2273
|
|
20240523,112500,224961640,8290,8290,8290,8290,0
|
|
20240523,112400,224961640,8290,8290,8290,8290,0
|
|
20240523,112300,224961640,8290,8290,8290,8290,0
|
|
20240523,112200,224961640,8290,8260,8290,8260,885
|
|
20240523,112100,217636080,8270,8270,8270,8260,476
|
|
20240523,112000,213703800,8280,8270,8280,8260,1002
|
|
20240523,111900,205424600,8290,8290,8290,8290,0
|
|
20240523,111800,205424600,8290,8270,8290,8260,2911
|
|
20240523,111700,181378990,8280,8260,8280,8260,81
|
|
20240523,111600,180709890,8260,8270,8270,8260,5622
|
|
20240523,111500,134266150,8270,8270,8270,8270,28
|
|
20240523,111400,134034590,8280,8280,8280,8280,1
|
|
20240523,111300,134026310,8300,8300,8300,8300,0
|
|
20240523,111200,134026310,8300,8300,8300,8300,0
|
|
20240523,111100,134026310,8300,8300,8300,8300,0
|
|
20240523,111000,134026310,8300,8280,8300,8280,100
|
|
20240523,110900,133196520,8270,8270,8270,8270,0
|
|
20240523,110800,133196520,8270,8270,8270,8270,21
|
|
20240523,110700,133022850,8280,8280,8280,8280,0
|
|
20240523,110600,133022850,8280,8280,8280,8280,27
|
|
20240523,110500,132799290,8280,8280,8280,8280,0
|
|
20240523,110400,132799290,8280,8280,8280,8280,0
|
|
20240523,110300,132799290,8280,8290,8290,8280,35
|
|
20240523,110200,132509360,8280,8280,8280,8280,0
|
|
20240523,110100,132509360,8280,8280,8280,8280,30
|
|
20240523,110000,132260960,8290,8290,8290,8290,5
|
|
20240523,105900,132219510,8280,8280,8280,8280,18
|
|
20240523,105800,132070470,8280,8280,8280,8280,4
|
|
20240523,105700,132037350,8280,8270,8280,8270,6
|
|
20240523,105600,131987700,8280,8280,8280,8280,66
|
|
20240523,105500,131441220,8280,8280,8280,8280,1
|
|
20240523,105400,131432940,8270,8270,8270,8270,18
|
|
20240523,105300,131284080,8270,8270,8270,8270,0
|
|
20240523,105200,131284080,8270,8270,8270,8270,28
|
|
20240523,105100,131052520,8280,8280,8280,8280,1
|
|
20240523,105000,131044240,8270,8270,8270,8270,0
|
|
20240523,104900,131044240,8270,8270,8270,8270,1
|
|
20240523,104800,131035970,8270,8270,8270,8270,0
|
|
20240523,104700,131035970,8270,8270,8270,8270,2
|
|
20240523,104600,131019430,8270,8270,8270,8270,0
|
|
20240523,104500,131019430,8270,8280,8280,8270,53
|
|
20240523,104400,130581110,8270,8270,8270,8270,1000
|
|
20240523,104300,122311110,8270,8270,8270,8270,0
|
|
20240523,104200,122311110,8270,8270,8270,8270,30
|
|
20240523,104100,122063010,8280,8280,8280,8280,5
|
|
20240523,104000,122021610,8280,8280,8280,8280,5
|
|
20240523,103900,121980210,8280,8280,8280,8280,1
|
|
20240523,103800,121971930,8280,8280,8280,8280,29
|
|
20240523,103700,121731810,8280,8280,8280,8280,18
|
|
20240523,103600,121582770,8280,8280,8280,8280,0
|
|
20240523,103500,121582770,8280,8280,8280,8280,1
|
|
20240523,103400,121574490,8290,8290,8290,8290,0
|
|
20240523,103300,121574490,8290,8290,8290,8290,1
|
|
20240523,103200,121566200,8270,8270,8270,8260,476
|
|
20240523,103100,117632150,8280,8280,8280,8280,185
|
|
20240523,103000,116100350,8290,8290,8290,8290,2
|
|
20240523,102900,116083770,8290,8290,8290,8290,1
|
|
20240523,102800,116075480,8280,8280,8280,8280,1
|
|
20240523,102700,116067200,8290,8290,8290,8290,5
|
|
20240523,102600,116025750,8290,8290,8290,8280,30
|
|
20240523,102500,115777280,8280,8280,8280,8280,0
|
|
20240523,102400,115777280,8280,8280,8280,8280,27
|
|
20240523,102300,115553720,8280,8280,8280,8280,1
|
|
20240523,102200,115545440,8290,8280,8290,8280,8
|
|
20240523,102100,115479190,8280,8290,8290,8280,21
|
|
20240523,102000,115305300,8280,8280,8280,8280,1743
|
|
20240523,101900,100873260,8290,8290,8300,8290,241
|
|
20240523,101800,98875360,8300,8300,8300,8300,24
|
|
20240523,101700,98676160,8300,8300,8300,8300,117
|
|
20240523,101600,97705060,8300,8300,8300,8300,105
|
|
20240523,101500,96833560,8300,8300,8300,8300,5
|
|
20240523,101400,96792060,8290,8290,8290,8290,27
|
|
20240523,101300,96568230,8290,8290,8290,8290,0
|
|
20240523,101200,96568230,8290,8290,8290,8290,20
|
|
20240523,101100,96402430,8290,8290,8290,8290,0
|
|
20240523,101000,96402430,8290,8300,8300,8290,31
|
|
20240523,100900,96145380,8290,8290,8290,8290,62
|
|
20240523,100800,95631400,8290,8290,8290,8290,0
|
|
20240523,100700,95631400,8290,8280,8290,8280,67
|
|
20240523,100600,95076210,8290,8290,8290,8290,7
|
|
20240523,100500,95018180,8290,8290,8290,8290,109
|
|
20240523,100400,94114570,8290,8290,8290,8290,333
|
|
20240523,100300,91354000,8290,8290,8290,8290,22
|
|
20240523,100200,91171620,8300,8300,8300,8300,0
|
|
20240523,100100,91171620,8300,8300,8300,8300,2
|
|
20240523,100000,91155020,8290,8290,8290,8290,24
|
|
20240523,095900,90956060,8290,8290,8290,8290,0
|
|
20240523,095800,90956060,8290,8290,8290,8290,23
|
|
20240523,095700,90765390,8300,8300,8300,8300,4
|
|
20240523,095600,90732190,8300,8290,8300,8290,27
|
|
20240523,095500,90508330,8300,8300,8300,8300,0
|
|
20240523,095400,90508330,8300,8300,8300,8300,2
|
|
20240523,095300,90491730,8300,8300,8300,8290,30
|
|
20240523,095200,90242970,8300,8300,8300,8300,65
|
|
20240523,095100,89703470,8290,8300,8300,8290,128
|
|
20240523,095000,88641350,8300,8310,8310,8300,526
|
|
20240523,094900,84275540,8300,8310,8310,8300,1091
|
|
20240523,094800,75220140,8310,8310,8310,8310,90
|
|
20240523,094700,74472240,8300,8300,8300,8300,143
|
|
20240523,094600,73285340,8300,8310,8310,8300,36
|
|
20240523,094500,72986420,8310,8310,8310,8310,126
|
|
20240523,094400,71939360,8320,8320,8320,8320,439
|
|
20240523,094300,68286880,8320,8310,8320,8310,128
|
|
20240523,094200,67222180,8310,8280,8310,8280,1602
|
|
20240523,094100,53924160,8290,8290,8290,8290,4
|
|
20240523,094000,53891000,8280,8280,8280,8280,0
|
|
20240523,093900,53891000,8280,8280,8280,8280,17
|
|
20240523,093800,53750240,8290,8290,8290,8290,0
|
|
20240523,093700,53750240,8290,8300,8300,8290,41
|
|
20240523,093600,53410040,8300,8280,8300,8280,97
|
|
20240523,093500,52605140,8280,8280,8280,8280,19
|
|
20240523,093400,52447820,8290,8290,8290,8290,1
|
|
20240523,093300,52439530,8280,8280,8280,8280,0
|
|
20240523,093200,52439530,8280,8290,8290,8280,28
|
|
20240523,093100,52207680,8280,8280,8280,8280,83
|
|
20240523,093000,51520440,8280,8280,8280,8280,31
|
|
20240523,092900,51263760,8290,8290,8290,8290,3
|
|
20240523,092800,51238890,8300,8300,8300,8300,46
|
|
20240523,092700,50857090,8300,8280,8300,8280,263
|
|
20240523,092600,48676960,8280,8280,8280,8280,143
|
|
20240523,092500,47492920,8280,8280,8280,8270,56
|
|
20240523,092400,47029440,8250,8240,8250,8240,7
|
|
20240523,092300,46971710,8230,8230,8230,8230,52
|
|
20240523,092200,46543750,8230,8240,8240,8230,16
|
|
20240523,092100,46412050,8230,8230,8230,8230,24
|
|
20240523,092000,46214530,8230,8230,8230,8230,0
|
|
20240523,091900,46214530,8230,8230,8230,8230,0
|
|
20240523,091800,46214530,8230,8230,8230,8230,28
|
|
20240523,091700,45984090,8230,8230,8230,8230,9
|
|
20240523,091600,45910020,8230,8230,8230,8230,19
|
|
20240523,091500,45753650,8230,8220,8230,8220,491
|
|
20240523,091400,41712830,8230,8240,8240,8230,82
|
|
20240523,091300,41037750,8240,8240,8240,8240,0
|
|
20240523,091200,41037750,8240,8240,8240,8240,0
|
|
20240523,091100,41037750,8240,8250,8250,8240,201
|
|
20240523,091000,39381210,8250,8260,8260,8250,1032
|
|
20240523,090900,30864930,8260,8260,8260,8260,189
|
|
20240523,090800,29303790,8270,8280,8300,8270,689
|
|
20240523,090700,23605060,8290,8290,8290,8290,28
|
|
20240523,090600,23372940,8300,8300,8300,8300,60
|
|
20240523,090500,22874940,8280,8280,8280,8280,94
|
|
20240523,090400,22096620,8290,8310,8310,8290,502
|
|
20240523,090300,17926780,8320,8300,8330,8300,308
|
|
20240523,090200,15367420,8330,8340,8350,8330,277
|
|
20240523,090100,13059440,8340,8330,8340,8330,404
|
|
20240523,090000,9692240,8340,8260,8340,8260,1168
|