589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,184600,6164581780,12270,12270,12270,12270,13773
|
|
20240522,184500,6164581780,12270,12270,12270,12270,0
|
|
20240522,184400,6164581780,12270,12270,12270,12270,0
|
|
20240522,184300,6164581780,12270,12270,12270,12270,0
|
|
20240522,184200,6164581780,12270,12270,12270,12270,0
|
|
20240522,184100,6164581780,12270,12270,12270,12270,0
|
|
20240522,184000,6164581780,12270,12270,12270,12270,0
|
|
20240522,183900,6164581780,12270,12270,12270,12270,0
|
|
20240522,183800,6164581780,12270,12270,12270,12270,0
|
|
20240522,183700,6164581780,12270,12270,12270,12270,0
|
|
20240522,183600,6164581780,12270,12270,12270,12270,0
|
|
20240522,183500,6164581780,12270,12270,12270,12270,0
|
|
20240522,183400,6164581780,12270,12270,12270,12270,0
|
|
20240522,183300,6164581780,12270,12270,12270,12270,0
|
|
20240522,183200,6164581780,12270,12270,12270,12270,0
|
|
20240522,183100,6164581780,12270,12270,12270,12270,0
|
|
20240522,183000,6164581780,12270,12270,12270,12270,0
|
|
20240522,182900,6164581780,12270,12270,12270,12270,0
|
|
20240522,182800,6164581780,12270,12270,12270,12270,0
|
|
20240522,182700,6164581780,12270,12270,12270,12270,0
|
|
20240522,182600,6164581780,12270,12270,12270,12270,0
|
|
20240522,182500,6164581780,12270,12270,12270,12270,0
|
|
20240522,182400,6164581780,12270,12270,12270,12270,0
|
|
20240522,182300,6164581780,12270,12270,12270,12270,0
|
|
20240522,182200,6164581780,12270,12270,12270,12270,0
|
|
20240522,182100,6164581780,12270,12270,12270,12270,0
|
|
20240522,182000,6164581780,12270,12270,12270,12270,0
|
|
20240522,181900,6164581780,12270,12270,12270,12270,0
|
|
20240522,181800,6164581780,12270,12270,12270,12270,0
|
|
20240522,181700,6164581780,12270,12270,12270,12270,0
|
|
20240522,181600,6164581780,12270,12270,12270,12270,13773
|
|
20240522,181500,6164581780,12270,12270,12270,12270,0
|
|
20240522,181400,6164581780,12270,12270,12270,12270,0
|
|
20240522,181300,6164581780,12270,12270,12270,12270,0
|
|
20240522,181200,6164581780,12270,12270,12270,12270,0
|
|
20240522,181100,6164581780,12270,12270,12270,12270,0
|
|
20240522,181000,6164581780,12270,12270,12270,12270,0
|
|
20240522,180900,6164581780,12270,12270,12270,12270,0
|
|
20240522,180800,6164581780,12270,12270,12270,12270,0
|
|
20240522,180700,6164581780,12270,12270,12270,12270,0
|
|
20240522,180600,6164581780,12270,12270,12270,12270,0
|
|
20240522,180500,6164581780,12270,12270,12270,12270,0
|
|
20240522,180400,6164581780,12270,12270,12270,12270,0
|
|
20240522,180300,6164581780,12270,12270,12270,12270,0
|
|
20240522,180200,6164581780,12270,12270,12270,12270,0
|
|
20240522,180100,6164581780,12270,12270,12270,12270,0
|
|
20240522,180000,6164581780,12270,12270,12270,12270,0
|
|
20240522,175900,6164581780,12270,12270,12270,12270,0
|
|
20240522,175800,6164581780,12270,12270,12270,12270,0
|
|
20240522,175700,6164581780,12270,12270,12270,12270,0
|
|
20240522,175600,6164581780,12270,12270,12270,12270,0
|
|
20240522,175500,6164581780,12270,12270,12270,12270,0
|
|
20240522,175400,6164581780,12270,12270,12270,12270,0
|
|
20240522,175300,6164581780,12270,12270,12270,12270,0
|
|
20240522,175200,6164581780,12270,12270,12270,12270,0
|
|
20240522,175100,6164581780,12270,12270,12270,12270,0
|
|
20240522,175000,6164581780,12270,12270,12270,12270,0
|
|
20240522,174900,6164581780,12270,12270,12270,12270,0
|
|
20240522,174800,6164581780,12270,12270,12270,12270,0
|
|
20240522,174700,6164581780,12270,12270,12270,12270,0
|
|
20240522,174600,6164581780,12270,12270,12270,12270,13773
|
|
20240522,174500,6164581780,12270,12270,12270,12270,0
|
|
20240522,174400,6164581780,12270,12270,12270,12270,0
|
|
20240522,174300,6164581780,12270,12270,12270,12270,0
|
|
20240522,174200,6164581780,12270,12270,12270,12270,0
|
|
20240522,174100,6164581780,12270,12270,12270,12270,0
|
|
20240522,174000,6164581780,12270,12270,12270,12270,0
|
|
20240522,173900,6164581780,12270,12270,12270,12270,0
|
|
20240522,173800,6164581780,12270,12270,12270,12270,0
|
|
20240522,173700,6164581780,12270,12270,12270,12270,0
|
|
20240522,173600,6164581780,12270,12270,12270,12270,0
|
|
20240522,173500,6164581780,12270,12270,12270,12270,0
|
|
20240522,173400,6164581780,12270,12270,12270,12270,0
|
|
20240522,173300,6164581780,12270,12270,12270,12270,0
|
|
20240522,173200,6164581780,12270,12270,12270,12270,0
|
|
20240522,173100,6164581780,12270,12270,12270,12270,0
|
|
20240522,173000,6164581780,12270,12270,12270,12270,0
|
|
20240522,172900,6164581780,12270,12270,12270,12270,0
|
|
20240522,172800,6164581780,12270,12270,12270,12270,0
|
|
20240522,172700,6164581780,12270,12270,12270,12270,0
|
|
20240522,172600,6164581780,12270,12270,12270,12270,0
|
|
20240522,172500,6164581780,12270,12270,12270,12270,0
|
|
20240522,172400,6164581780,12270,12270,12270,12270,0
|
|
20240522,172300,6164581780,12270,12270,12270,12270,0
|
|
20240522,172200,6164581780,12270,12270,12270,12270,0
|
|
20240522,172100,6164581780,12270,12270,12270,12270,0
|
|
20240522,172000,6164581780,12270,12270,12270,12270,0
|
|
20240522,171900,6164581780,12270,12270,12270,12270,0
|
|
20240522,171800,6164581780,12270,12270,12270,12270,0
|
|
20240522,171700,6164581780,12270,12270,12270,12270,0
|
|
20240522,171600,6164581780,12270,12270,12270,12270,13773
|
|
20240522,171500,6164581780,12270,12270,12270,12270,0
|
|
20240522,171400,6164581780,12270,12270,12270,12270,0
|
|
20240522,171300,6164581780,12270,12270,12270,12270,0
|
|
20240522,171200,6164581780,12270,12270,12270,12270,0
|
|
20240522,171100,6164581780,12270,12270,12270,12270,0
|
|
20240522,171000,6164581780,12270,12270,12270,12270,0
|
|
20240522,170900,6164581780,12270,12270,12270,12270,0
|
|
20240522,170800,6164581780,12270,12270,12270,12270,0
|
|
20240522,170700,6164581780,12270,12270,12270,12270,0
|
|
20240522,170600,6164581780,12270,12270,12270,12270,0
|
|
20240522,170500,6164581780,12270,12270,12270,12270,0
|
|
20240522,170400,6164581780,12270,12270,12270,12270,0
|
|
20240522,170300,6164581780,12270,12270,12270,12270,0
|
|
20240522,170200,6164581780,12270,12270,12270,12270,0
|
|
20240522,170100,6164581780,12270,12270,12270,12270,0
|
|
20240522,170000,6164581780,12270,12270,12270,12270,0
|
|
20240522,165900,6164581780,12270,12270,12270,12270,0
|
|
20240522,165800,6164581780,12270,12270,12270,12270,0
|
|
20240522,165700,6164581780,12270,12270,12270,12270,0
|
|
20240522,165600,6164581780,12270,12270,12270,12270,0
|
|
20240522,165500,6164581780,12270,12270,12270,12270,0
|
|
20240522,165400,6164581780,12270,12270,12270,12270,0
|
|
20240522,165300,6164581780,12270,12270,12270,12270,0
|
|
20240522,165200,6164581780,12270,12270,12270,12270,0
|
|
20240522,165100,6164581780,12270,12270,12270,12270,0
|
|
20240522,165000,6164581780,12270,12270,12270,12270,0
|
|
20240522,164900,6164581780,12270,12270,12270,12270,0
|
|
20240522,164800,6164581780,12270,12270,12270,12270,0
|
|
20240522,164700,6164581780,12270,12270,12270,12270,0
|
|
20240522,164600,6164581780,12270,12270,12270,12270,13773
|
|
20240522,164500,6164581780,12270,12270,12270,12270,0
|
|
20240522,164400,6164581780,12270,12270,12270,12270,0
|
|
20240522,164300,6164581780,12270,12270,12270,12270,0
|
|
20240522,164200,6164581780,12270,12270,12270,12270,0
|
|
20240522,164100,6164581780,12270,12270,12270,12270,0
|
|
20240522,164000,6164581780,12270,12270,12270,12270,0
|
|
20240522,163900,6164581780,12270,12270,12270,12270,0
|
|
20240522,163800,6164581780,12270,12270,12270,12270,0
|
|
20240522,163700,6164581780,12270,12270,12270,12270,0
|
|
20240522,163600,6164581780,12270,12270,12270,12270,0
|
|
20240522,163500,6164581780,12270,12270,12270,12270,0
|
|
20240522,163400,6164581780,12270,12270,12270,12270,0
|
|
20240522,163300,6164581780,12270,12270,12270,12270,0
|
|
20240522,163200,6164581780,12270,12270,12270,12270,0
|
|
20240522,163100,6164581780,12270,12270,12270,12270,0
|
|
20240522,163000,6164581780,12270,12270,12270,12270,0
|
|
20240522,162900,6164581780,12270,12270,12270,12270,0
|
|
20240522,162800,6164581780,12270,12270,12270,12270,0
|
|
20240522,162700,6164581780,12270,12270,12270,12270,0
|
|
20240522,162600,6164581780,12270,12270,12270,12270,0
|
|
20240522,162500,6164581780,12270,12270,12270,12270,0
|
|
20240522,162400,6164581780,12270,12270,12270,12270,0
|
|
20240522,162300,6164581780,12270,12270,12270,12270,0
|
|
20240522,162200,6164581780,12270,12270,12270,12270,0
|
|
20240522,162100,6164581780,12270,12270,12270,12270,0
|
|
20240522,162000,6164581780,12270,12270,12270,12270,0
|
|
20240522,161900,6164581780,12270,12270,12270,12270,0
|
|
20240522,161800,6164581780,12270,12270,12270,12270,0
|
|
20240522,161700,6164581780,12270,12270,12270,12270,0
|
|
20240522,161600,6164581780,12270,12270,12270,12270,13773
|
|
20240522,161500,6164581780,12270,12270,12270,12270,0
|
|
20240522,161400,6164581780,12270,12270,12270,12270,0
|
|
20240522,161300,6164581780,12270,12270,12270,12270,0
|
|
20240522,161200,6164581780,12270,12270,12270,12270,0
|
|
20240522,161100,6164581780,12270,12270,12270,12270,0
|
|
20240522,161000,6164581780,12270,12270,12270,12270,0
|
|
20240522,160900,6164581780,12270,12270,12270,12270,0
|
|
20240522,160800,6164581780,12270,12270,12270,12270,0
|
|
20240522,160700,6164581780,12270,12270,12270,12270,0
|
|
20240522,160600,6164581780,12270,12270,12270,12270,0
|
|
20240522,160500,6164581780,12270,12270,12270,12270,0
|
|
20240522,160400,6164581780,12270,12270,12270,12270,0
|
|
20240522,160300,6164581780,12270,12270,12270,12270,0
|
|
20240522,160200,6164581780,12270,12270,12270,12270,0
|
|
20240522,160100,6164581780,12270,12270,12270,12270,0
|
|
20240522,160000,6164581780,12270,12270,12270,12270,0
|
|
20240522,155900,6164581780,12270,12270,12270,12270,0
|
|
20240522,155800,6164581780,12270,12270,12270,12270,0
|
|
20240522,155700,6164581780,12270,12270,12270,12270,0
|
|
20240522,155600,6164581780,12270,12270,12270,12270,0
|
|
20240522,155500,6164581780,12270,12270,12270,12270,0
|
|
20240522,155400,6164581780,12270,12270,12270,12270,0
|
|
20240522,155300,6164581780,12270,12270,12270,12270,0
|
|
20240522,155200,6164581780,12270,12270,12270,12270,0
|
|
20240522,155100,6164581780,12270,12270,12270,12270,0
|
|
20240522,155000,6164581780,12270,12270,12270,12270,0
|
|
20240522,154900,6164581780,12270,12270,12270,12270,0
|
|
20240522,154800,6164581780,12270,12270,12270,12270,0
|
|
20240522,154700,6164581780,12270,12270,12270,12270,0
|
|
20240522,154600,6164581780,12270,12270,12270,12270,13773
|
|
20240522,154500,6164581780,12270,12270,12270,12270,0
|
|
20240522,154400,6164581780,12270,12270,12270,12270,0
|
|
20240522,154300,6164581780,12270,12270,12270,12270,0
|
|
20240522,154200,6164581780,12270,12270,12270,12270,0
|
|
20240522,154100,6164581780,12270,12270,12270,12270,0
|
|
20240522,154000,6164581780,12270,12270,12270,12270,0
|
|
20240522,153900,6164581780,12270,12270,12270,12270,0
|
|
20240522,153800,6164581780,12270,12270,12270,12270,0
|
|
20240522,153700,6164581780,12270,12270,12270,12270,0
|
|
20240522,153600,6164581780,12270,12270,12270,12270,0
|
|
20240522,153500,6164581780,12270,12270,12270,12270,0
|
|
20240522,153400,6164581780,12270,12270,12270,12270,0
|
|
20240522,153300,6164581780,12270,12270,12270,12270,0
|
|
20240522,153200,6164581780,12270,12270,12270,12270,0
|
|
20240522,153100,6164581780,12270,12270,12270,12270,0
|
|
20240522,153000,6164581780,12270,12270,12270,12270,13773
|
|
20240522,152900,5995587070,12270,12270,12270,12270,0
|
|
20240522,152800,5995587070,12270,12270,12270,12270,0
|
|
20240522,152700,5995587070,12270,12270,12270,12270,0
|
|
20240522,152600,5995587070,12270,12270,12270,12270,0
|
|
20240522,152500,5995587070,12270,12270,12270,12270,0
|
|
20240522,152400,5995587070,12270,12270,12270,12270,0
|
|
20240522,152300,5995587070,12270,12270,12270,12270,0
|
|
20240522,152200,5995587070,12270,12270,12270,12270,0
|
|
20240522,152100,5995587070,12270,12270,12270,12270,0
|
|
20240522,152000,5995587070,12270,12270,12270,12270,0
|
|
20240522,151900,5995587070,12270,12270,12280,12260,2098
|
|
20240522,151800,5969850940,12280,12290,12290,12260,1567
|
|
20240522,151700,5950631400,12290,12280,12290,12270,878
|
|
20240522,151600,5939849690,12280,12290,12290,12280,165
|
|
20240522,151500,5937823450,12290,12280,12300,12280,886
|
|
20240522,151400,5926934000,12280,12290,12290,12280,449
|
|
20240522,151300,5921416050,12290,12280,12290,12280,1187
|
|
20240522,151200,5906837880,12280,12280,12280,12270,384
|
|
20240522,151100,5902124380,12270,12270,12280,12270,674
|
|
20240522,151000,5893851220,12280,12260,12280,12250,1918
|
|
20240522,150900,5870329000,12260,12270,12270,12260,749
|
|
20240522,150800,5861146230,12260,12260,12270,12260,142
|
|
20240522,150700,5859405300,12270,12270,12280,12250,315
|
|
20240522,150600,5855544900,12280,12240,12280,12240,11701
|
|
20240522,150500,5712222880,12240,12240,12250,12240,664
|
|
20240522,150400,5704094940,12250,12240,12250,12240,30
|
|
20240522,150300,5703727550,12240,12240,12240,12240,170
|
|
20240522,150200,5701646750,12240,12240,12250,12240,633
|
|
20240522,150100,5693898780,12240,12250,12250,12240,858
|
|
20240522,150000,5683396820,12240,12240,12250,12240,944
|
|
20240522,145900,5671842110,12250,12240,12250,12230,851
|
|
20240522,145800,5661426950,12250,12240,12250,12240,314
|
|
20240522,145700,5657583560,12240,12230,12240,12230,848
|
|
20240522,145600,5647205510,12230,12230,12230,12230,481
|
|
20240522,145500,5641322880,12230,12240,12240,12230,311
|
|
20240522,145400,5637519020,12240,12250,12250,12240,1411
|
|
20240522,145300,5620248190,12250,12260,12260,12240,291
|
|
20240522,145200,5616684000,12260,12260,12260,12250,1618
|
|
20240522,145100,5596862960,12260,12260,12260,12260,406
|
|
20240522,145000,5591885400,12260,12270,12270,12260,422
|
|
20240522,144900,5586711640,12260,12260,12260,12260,60
|
|
20240522,144800,5585976040,12260,12260,12260,12260,27
|
|
20240522,144700,5585645020,12260,12270,12270,12260,1019
|
|
20240522,144600,5573150470,12270,12270,12270,12260,229
|
|
20240522,144500,5570341430,12270,12270,12270,12260,302
|
|
20240522,144400,5566638690,12270,12270,12270,12270,91
|
|
20240522,144300,5565522120,12270,12260,12270,12260,404
|
|
20240522,144200,5560567040,12270,12250,12270,12240,5448
|
|
20240522,144100,5493823980,12250,12230,12250,12230,3863
|
|
20240522,144000,5446576410,12220,12220,12220,12220,1127
|
|
20240522,143900,5432804470,12220,12220,12220,12220,307
|
|
20240522,143800,5429052930,12230,12220,12230,12220,784
|
|
20240522,143700,5419468790,12230,12230,12230,12220,115
|
|
20240522,143600,5418062350,12230,12230,12230,12220,465
|
|
20240522,143500,5412375410,12220,12230,12230,12220,443
|
|
20240522,143400,5406959850,12220,12230,12230,12220,1872
|
|
20240522,143300,5384081680,12220,12220,12230,12220,510
|
|
20240522,143200,5377849470,12220,12220,12220,12220,2566
|
|
20240522,143100,5346492950,12220,12230,12230,12220,751
|
|
20240522,143000,5337310310,12220,12240,12240,12220,2049
|
|
20240522,142900,5312252390,12240,12250,12250,12230,239
|
|
20240522,142800,5309328340,12250,12250,12250,12230,1630
|
|
20240522,142700,5289392610,12250,12250,12250,12240,246
|
|
20240522,142600,5286381460,12240,12240,12240,12240,393
|
|
20240522,142500,5281571140,12230,12240,12240,12230,1089
|
|
20240522,142400,5268243140,12240,12240,12240,12240,262
|
|
20240522,142300,5265036260,12240,12240,12240,12240,376
|
|
20240522,142200,5260434020,12240,12240,12240,12230,594
|
|
20240522,142100,5253166930,12230,12240,12250,12230,283
|
|
20240522,142000,5249705700,12230,12230,12230,12230,273
|
|
20240522,141900,5246366910,12230,12240,12240,12230,309
|
|
20240522,141800,5242587270,12240,12240,12250,12240,603
|
|
20240522,141700,5235206540,12240,12240,12240,12240,410
|
|
20240522,141600,5230188140,12230,12230,12250,12230,431
|
|
20240522,141500,5224916570,12230,12240,12240,12230,1587
|
|
20240522,141400,5205499110,12240,12250,12250,12240,4082
|
|
20240522,141300,5155526680,12250,12250,12250,12250,662
|
|
20240522,141200,5147417180,12250,12260,12260,12250,331
|
|
20240522,141100,5143362400,12250,12260,12260,12250,314
|
|
20240522,141000,5139514220,12260,12260,12270,12260,364
|
|
20240522,140900,5135051380,12260,12270,12270,12250,771
|
|
20240522,140800,5125596330,12250,12260,12270,12250,427
|
|
20240522,140700,5120363480,12250,12260,12270,12250,545
|
|
20240522,140600,5113682900,12260,12270,12270,12250,1563
|
|
20240522,140500,5094529880,12270,12280,12280,12270,1870
|
|
20240522,140400,5071567800,12290,12290,12290,12280,10629
|
|
20240522,140300,4940939540,12290,12290,12300,12290,2113
|
|
20240522,140200,4914970750,12290,12300,12300,12290,171
|
|
20240522,140100,4912867580,12300,12300,12300,12300,61
|
|
20240522,140000,4912117280,12300,12300,12300,12300,448
|
|
20240522,135900,4906606880,12300,12300,12300,12290,690
|
|
20240522,135800,4898122330,12300,12310,12310,12300,1527
|
|
20240522,135700,4879338230,12310,12300,12310,12300,16
|
|
20240522,135600,4879141410,12310,12300,12310,12300,1013
|
|
20240522,135500,4866681450,12290,12290,12290,12290,1140
|
|
20240522,135400,4852670850,12290,12290,12290,12290,739
|
|
20240522,135300,4843588540,12290,12280,12290,12270,2422
|
|
20240522,135200,4813850170,12290,12280,12300,12280,1398
|
|
20240522,135100,4796675860,12300,12260,12300,12260,1452
|
|
20240522,135000,4778857590,12260,12260,12270,12260,2042
|
|
20240522,134900,4753812480,12260,12260,12270,12260,636
|
|
20240522,134800,4746015020,12270,12260,12270,12260,1304
|
|
20240522,134700,4730027760,12250,12250,12250,12250,64
|
|
20240522,134600,4729243760,12250,12240,12260,12240,1235
|
|
20240522,134500,4714111030,12240,12220,12240,12220,1645
|
|
20240522,134400,4693982860,12230,12230,12230,12220,426
|
|
20240522,134300,4688775510,12220,12230,12240,12220,985
|
|
20240522,134200,4676734180,12230,12230,12240,12220,283
|
|
20240522,134100,4673273720,12220,12230,12230,12220,1186
|
|
20240522,134000,4658776850,12220,12230,12240,12220,2030
|
|
20240522,133900,4633957970,12220,12230,12250,12220,850
|
|
20240522,133800,4623564230,12220,12220,12240,12220,2251
|
|
20240522,133700,4596032830,12220,12230,12230,12220,4845
|
|
20240522,133600,4536788040,12230,12260,12270,12230,5474
|
|
20240522,133500,4469732130,12260,12280,12280,12260,2238
|
|
20240522,133400,4442278020,12280,12280,12290,12280,7592
|
|
20240522,133300,4349048160,12290,12290,12290,12280,378
|
|
20240522,133200,4344405140,12290,12290,12300,12280,664
|
|
20240522,133100,4336245910,12280,12290,12290,12280,409
|
|
20240522,133000,4331220680,12290,12290,12300,12290,434
|
|
20240522,132900,4325886720,12300,12290,12300,12290,905
|
|
20240522,132800,4314762070,12290,12290,12290,12290,346
|
|
20240522,132700,4310509730,12290,12300,12300,12290,364
|
|
20240522,132600,4306036070,12300,12300,12300,12290,227
|
|
20240522,132500,4303245500,12290,12290,12300,12290,469
|
|
20240522,132400,4297481480,12290,12290,12300,12290,342
|
|
20240522,132300,4293277290,12290,12310,12310,12290,241
|
|
20240522,132200,4290315340,12290,12290,12310,12290,153
|
|
20240522,132100,4288434230,12290,12310,12310,12290,1767
|
|
20240522,132000,4266717700,12290,12310,12310,12290,323
|
|
20240522,131900,4262746880,12310,12290,12310,12290,1188
|
|
20240522,131800,4248144740,12300,12300,12300,12290,264
|
|
20240522,131700,4244897660,12300,12300,12300,12300,767
|
|
20240522,131600,4235463560,12300,12300,12300,12290,436
|
|
20240522,131500,4230103300,12290,12310,12310,12280,6339
|
|
20240522,131400,4152151220,12310,12320,12320,12310,460
|
|
20240522,131300,4146487560,12320,12310,12320,12310,289
|
|
20240522,131200,4142929920,12310,12320,12320,12310,235
|
|
20240522,131100,4140036060,12310,12310,12320,12310,138
|
|
20240522,131000,4138336950,12320,12310,12320,12310,395
|
|
20240522,130900,4133474300,12310,12320,12320,12300,260
|
|
20240522,130800,4130272010,12300,12300,12310,12300,3967
|
|
20240522,130700,4081466090,12310,12310,12310,12300,2543
|
|
20240522,130600,4050178460,12300,12310,12320,12300,2343
|
|
20240522,130500,4021352520,12310,12310,12320,12310,2194
|
|
20240522,130400,3994343200,12320,12350,12350,12300,34160
|
|
20240522,130300,3573610910,12350,12350,12370,12340,1072
|
|
20240522,130200,3560375160,12340,12350,12370,12340,472
|
|
20240522,130100,3554548630,12340,12350,12370,12340,1099
|
|
20240522,130000,3540980090,12370,12370,12370,12350,281
|
|
20240522,125900,3537509480,12370,12370,12370,12350,256
|
|
20240522,125800,3534346010,12370,12370,12370,12370,465
|
|
20240522,125700,3528593960,12370,12350,12370,12340,467
|
|
20240522,125600,3522826970,12350,12360,12360,12340,6079
|
|
20240522,125500,3447751810,12360,12370,12370,12360,4613
|
|
20240522,125400,3390729940,12380,12380,12380,12380,239
|
|
20240522,125300,3387771120,12380,12370,12390,12370,586
|
|
20240522,125200,3380517810,12380,12360,12380,12360,160
|
|
20240522,125100,3378540030,12380,12370,12380,12360,996
|
|
20240522,125000,3366220810,12370,12390,12390,12370,1657
|
|
20240522,124900,3345715330,12380,12390,12390,12380,1352
|
|
20240522,124800,3328977540,12380,12390,12390,12380,313
|
|
20240522,124700,3325102270,12390,12380,12390,12380,780
|
|
20240522,124600,3315445830,12380,12380,12390,12380,337
|
|
20240522,124500,3311273320,12390,12380,12390,12380,315
|
|
20240522,124400,3307373210,12390,12400,12400,12390,191
|
|
20240522,124300,3305006620,12400,12400,12400,12390,1034
|
|
20240522,124200,3292195020,12400,12400,12400,12400,1002
|
|
20240522,124100,3279770220,12400,12400,12400,12390,108
|
|
20240522,124000,3278431940,12390,12390,12390,12390,773
|
|
20240522,123900,3268854470,12390,12380,12390,12380,936
|
|
20240522,123800,3257261770,12380,12390,12390,12380,701
|
|
20240522,123700,3248583380,12390,12390,12390,12390,31
|
|
20240522,123600,3248199290,12390,12400,12400,12390,191
|
|
20240522,123500,3245832790,12400,12400,12400,12400,43
|
|
20240522,123400,3245299590,12390,12380,12390,12380,1971
|
|
20240522,123300,3220882860,12390,12380,12390,12380,252
|
|
20240522,123200,3217762090,12390,12380,12390,12380,92
|
|
20240522,123100,3216622920,12390,12390,12390,12390,26
|
|
20240522,123000,3216300780,12390,12390,12390,12390,345
|
|
20240522,122900,3212026230,12390,12400,12400,12390,366
|
|
20240522,122800,3207487900,12400,12400,12420,12400,1169
|
|
20240522,122700,3192990810,12420,12420,12420,12420,2166
|
|
20240522,122600,3166089090,12430,12450,12450,12430,634
|
|
20240522,122500,3158205010,12430,12420,12430,12420,2134
|
|
20240522,122400,3131685960,12420,12420,12420,12410,570
|
|
20240522,122300,3124606990,12430,12380,12430,12380,1127
|
|
20240522,122200,3110617440,12370,12380,12400,12370,456
|
|
20240522,122100,3104973650,12380,12380,12380,12370,1079
|
|
20240522,122000,3091621280,12380,12380,12380,12370,1392
|
|
20240522,121900,3074389320,12380,12370,12380,12370,282
|
|
20240522,121800,3070900970,12370,12370,12370,12370,708
|
|
20240522,121700,3062143010,12370,12380,12380,12370,571
|
|
20240522,121600,3055075030,12370,12370,12370,12370,1
|
|
20240522,121500,3055062660,12370,12380,12380,12360,1781
|
|
20240522,121400,3033022320,12370,12360,12370,12360,866
|
|
20240522,121300,3022312140,12360,12370,12370,12360,603
|
|
20240522,121200,3014857610,12370,12380,12380,12370,130
|
|
20240522,121100,3013249490,12380,12370,12380,12370,142
|
|
20240522,121000,3011492800,12370,12370,12370,12360,1561
|
|
20240522,120900,2992184550,12370,12370,12370,12370,1095
|
|
20240522,120800,2978639400,12370,12370,12370,12370,2373
|
|
20240522,120700,2949285390,12370,12380,12380,12370,1450
|
|
20240522,120600,2931346920,12380,12380,12380,12370,500
|
|
20240522,120500,2925158400,12380,12390,12390,12380,2495
|
|
20240522,120400,2894259620,12390,12390,12390,12390,670
|
|
20240522,120300,2885958320,12390,12400,12400,12390,579
|
|
20240522,120200,2878781400,12400,12400,12400,12400,1542
|
|
20240522,120100,2859660600,12410,12400,12410,12400,1811
|
|
20240522,120000,2837203800,12410,12420,12430,12410,520
|
|
20240522,115900,2830747590,12430,12400,12430,12400,383
|
|
20240522,115800,2825998360,12400,12420,12420,12400,6505
|
|
20240522,115700,2745303370,12410,12420,12420,12410,251
|
|
20240522,115600,2742188350,12430,12420,12430,12410,240
|
|
20240522,115500,2739208990,12420,12420,12430,12420,1908
|
|
20240522,115400,2715511530,12430,12420,12430,12420,691
|
|
20240522,115300,2706929280,12420,12430,12430,12420,719
|
|
20240522,115200,2697994990,12430,12430,12440,12430,1013
|
|
20240522,115100,2685403090,12430,12440,12450,12430,2041
|
|
20240522,115000,2660014710,12440,12450,12450,12440,2235
|
|
20240522,114900,2632206740,12450,12440,12450,12440,435
|
|
20240522,114800,2626795070,12440,12450,12450,12440,1786
|
|
20240522,114700,2604573000,12450,12440,12460,12440,801
|
|
20240522,114600,2594601130,12440,12440,12450,12440,1192
|
|
20240522,114500,2579771890,12440,12440,12440,12440,970
|
|
20240522,114400,2567705090,12450,12450,12450,12440,146
|
|
20240522,114300,2565888610,12450,12450,12450,12440,367
|
|
20240522,114200,2561322320,12450,12440,12450,12440,588
|
|
20240522,114100,2554007450,12440,12440,12450,12440,894
|
|
20240522,114000,2542885830,12450,12440,12450,12440,289
|
|
20240522,113900,2539290400,12450,12450,12460,12450,1383
|
|
20240522,113800,2522071850,12460,12470,12470,12460,181
|
|
20240522,113700,2519816460,12460,12470,12470,12460,120
|
|
20240522,113600,2518321160,12470,12470,12470,12470,156
|
|
20240522,113500,2516375840,12470,12470,12470,12470,119
|
|
20240522,113400,2514891910,12470,12450,12470,12450,836
|
|
20240522,113300,2504483690,12450,12450,12450,12450,1015
|
|
20240522,113200,2491846940,12450,12450,12450,12440,779
|
|
20240522,113100,2482152340,12450,12450,12450,12440,448
|
|
20240522,113000,2476578100,12450,12440,12450,12440,1536
|
|
20240522,112900,2457470200,12440,12450,12450,12440,760
|
|
20240522,112800,2448014050,12450,12450,12450,12450,1063
|
|
20240522,112700,2434779700,12450,12480,12490,12440,31589
|
|
20240522,112600,2041496160,12480,12480,12490,12480,374
|
|
20240522,112500,2036828570,12480,12490,12490,12480,378
|
|
20240522,112400,2032110760,12480,12490,12490,12480,282
|
|
20240522,112300,2028591390,12490,12490,12490,12480,289
|
|
20240522,112200,2024983340,12490,12490,12490,12480,1016
|
|
20240522,112100,2012296840,12480,12490,12490,12480,758
|
|
20240522,112000,2002831940,12490,12500,12500,12490,8077
|
|
20240522,111900,1901881400,12510,12510,12510,12510,1140
|
|
20240522,111800,1887620000,12510,12510,12510,12510,508
|
|
20240522,111700,1881264920,12510,12520,12520,12510,3174
|
|
20240522,111600,1841556810,12510,12520,12520,12510,453
|
|
20240522,111500,1835886780,12520,12520,12520,12520,321
|
|
20240522,111400,1831867860,12530,12520,12530,12520,251
|
|
20240522,111300,1828725320,12520,12520,12520,12520,329
|
|
20240522,111200,1824606240,12520,12510,12520,12510,542
|
|
20240522,111100,1817823030,12510,12510,12510,12510,251
|
|
20240522,111000,1814683020,12510,12520,12520,12510,274
|
|
20240522,110900,1811255180,12510,12520,12520,12510,466
|
|
20240522,110800,1805423490,12520,12520,12520,12520,248
|
|
20240522,110700,1802318530,12520,12520,12520,12510,2167
|
|
20240522,110600,1775189220,12520,12510,12540,12510,309
|
|
20240522,110500,1771319770,12510,12510,12540,12510,216
|
|
20240522,110400,1768617460,12510,12510,12530,12510,665
|
|
20240522,110300,1760297250,12510,12520,12520,12510,257
|
|
20240522,110200,1757082120,12500,12530,12540,12500,6355
|
|
20240522,110100,1677533850,12530,12540,12540,12530,1016
|
|
20240522,110000,1664793730,12540,12540,12540,12540,289
|
|
20240522,105900,1661169670,12550,12550,12550,12540,333
|
|
20240522,105800,1656993140,12550,12550,12550,12540,693
|
|
20240522,105700,1648298290,12540,12540,12550,12540,272
|
|
20240522,105600,1644887390,12540,12540,12540,12540,299
|
|
20240522,105500,1641137930,12540,12530,12540,12530,360
|
|
20240522,105400,1636624670,12530,12530,12540,12530,862
|
|
20240522,105300,1625817810,12540,12530,12540,12520,371
|
|
20240522,105200,1621170600,12540,12540,12540,12520,224
|
|
20240522,105100,1618364810,12530,12530,12540,12530,895
|
|
20240522,105000,1607150360,12540,12530,12540,12530,1187
|
|
20240522,104900,1592277130,12530,12520,12530,12520,379
|
|
20240522,104800,1587530560,12520,12530,12530,12520,358
|
|
20240522,104700,1583048390,12520,12530,12530,12520,2177
|
|
20240522,104600,1555778290,12530,12550,12550,12530,584
|
|
20240522,104500,1548455500,12550,12550,12550,12550,211
|
|
20240522,104400,1545807450,12550,12550,12550,12550,259
|
|
20240522,104300,1542557000,12530,12550,12550,12530,1676
|
|
20240522,104200,1521541110,12550,12550,12550,12550,1
|
|
20240522,104100,1521528560,12540,12540,12540,12540,0
|
|
20240522,104000,1521528560,12540,12540,12540,12540,301
|
|
20240522,103900,1517754020,12540,12550,12550,12540,330
|
|
20240522,103800,1513614780,12550,12560,12560,12550,132
|
|
20240522,103700,1511958080,12550,12540,12550,12540,2058
|
|
20240522,103600,1486132140,12550,12550,12550,12550,19
|
|
20240522,103500,1485893690,12550,12540,12550,12540,243
|
|
20240522,103400,1482844160,12550,12540,12550,12540,201
|
|
20240522,103300,1480321620,12540,12540,12540,12540,2310
|
|
20240522,103200,1451354220,12540,12540,12540,12540,102
|
|
20240522,103100,1450075140,12540,12540,12540,12540,122
|
|
20240522,103000,1448545260,12540,12540,12540,12540,147
|
|
20240522,102900,1446701880,12530,12540,12540,12530,1763
|
|
20240522,102800,1424605850,12540,12540,12540,12540,1119
|
|
20240522,102700,1410573590,12540,12550,12550,12540,1574
|
|
20240522,102600,1390821380,12550,12560,12560,12550,873
|
|
20240522,102500,1379865220,12560,12560,12570,12560,8
|
|
20240522,102400,1379764730,12560,12570,12570,12560,1169
|
|
20240522,102300,1365081990,12560,12570,12580,12560,557
|
|
20240522,102200,1358084910,12580,12570,12580,12570,54
|
|
20240522,102100,1357405950,12580,12580,12580,12580,59
|
|
20240522,102000,1356663730,12580,12570,12580,12570,497
|
|
20240522,101900,1350416410,12570,12570,12570,12570,1329
|
|
20240522,101800,1333710880,12560,12560,12560,12560,126
|
|
20240522,101700,1332128320,12570,12570,12570,12570,20
|
|
20240522,101600,1331876920,12570,12570,12570,12570,13
|
|
20240522,101500,1331713510,12570,12570,12570,12570,247
|
|
20240522,101400,1328608720,12570,12570,12570,12570,102
|
|
20240522,101300,1327326580,12580,12570,12580,12570,121
|
|
20240522,101200,1325805600,12580,12580,12580,12580,331
|
|
20240522,101100,1321641620,12580,12580,12580,12580,69
|
|
20240522,101000,1320773600,12580,12580,12580,12580,32
|
|
20240522,100900,1320371040,12580,12580,12580,12580,1
|
|
20240522,100800,1320358460,12550,12560,12560,12550,1936
|
|
20240522,100700,1296056700,12560,12590,12590,12560,2081
|
|
20240522,100600,1269896890,12600,12580,12600,12580,350
|
|
20240522,100500,1265489000,12590,12590,12590,12590,2
|
|
20240522,100400,1265463820,12580,12580,12580,12580,200
|
|
20240522,100300,1262947820,12580,12590,12590,12580,366
|
|
20240522,100200,1258343520,12590,12590,12590,12590,98
|
|
20240522,100100,1257109700,12590,12590,12590,12590,289
|
|
20240522,100000,1253471190,12600,12610,12610,12600,138
|
|
20240522,095900,1251732380,12610,12610,12610,12610,755
|
|
20240522,095800,1242211830,12620,12620,12620,12620,8
|
|
20240522,095700,1242110870,12610,12610,12610,12610,125
|
|
20240522,095600,1240534620,12610,12620,12620,12610,114
|
|
20240522,095500,1239096950,12620,12600,12620,12600,5131
|
|
20240522,095400,1174395530,12600,12600,12600,12600,423
|
|
20240522,095300,1169065730,12600,12570,12610,12570,1718
|
|
20240522,095200,1147422230,12570,12570,12570,12560,909
|
|
20240522,095100,1135998310,12570,12590,12590,12570,2
|
|
20240522,095000,1135973150,12590,12590,12590,12560,1003
|
|
20240522,094900,1123373930,12590,12570,12600,12570,360
|
|
20240522,094800,1118842440,12560,12560,12560,12560,102
|
|
20240522,094700,1117561320,12550,12540,12550,12540,406
|
|
20240522,094600,1112466190,12540,12540,12550,12540,1178
|
|
20240522,094500,1097694060,12540,12540,12550,12530,4249
|
|
20240522,094400,1044445820,12550,12550,12550,12550,1198
|
|
20240522,094300,1029410920,12560,12580,12590,12560,1771
|
|
20240522,094200,1007162060,12590,12600,12600,12580,1343
|
|
20240522,094100,990242950,12590,12620,12620,12580,8819
|
|
20240522,094000,879140360,12620,12630,12630,12610,66
|
|
20240522,093900,878307250,12630,12630,12630,12630,30
|
|
20240522,093800,877928350,12630,12620,12630,12600,1005
|
|
20240522,093700,865258840,12620,12630,12630,12620,115
|
|
20240522,093600,863807390,12630,12630,12630,12630,50
|
|
20240522,093500,863175890,12630,12630,12630,12630,25
|
|
20240522,093400,862860140,12620,12620,12620,12610,1533
|
|
20240522,093300,843525200,12620,12620,12630,12620,373
|
|
20240522,093200,838815870,12630,12630,12630,12620,1193
|
|
20240522,093100,823759730,12630,12630,12630,12630,131
|
|
20240522,093000,822105200,12630,12660,12660,12630,315
|
|
20240522,092900,818126500,12660,12660,12660,12630,1977
|
|
20240522,092800,793127470,12650,12650,12660,12650,761
|
|
20240522,092700,783499860,12650,12660,12660,12650,559
|
|
20240522,092600,776423060,12660,12660,12660,12660,126
|
|
20240522,092500,774827900,12660,12660,12670,12660,555
|
|
20240522,092400,767801560,12660,12650,12670,12650,4353
|
|
20240522,092300,712703130,12640,12640,12650,12640,3999
|
|
20240522,092200,662123470,12640,12650,12650,12640,376
|
|
20240522,092100,657367370,12640,12640,12650,12620,1707
|
|
20240522,092000,635798570,12640,12620,12640,12620,850
|
|
20240522,091900,625071500,12620,12640,12640,12620,1461
|
|
20240522,091800,606617700,12640,12650,12660,12640,1399
|
|
20240522,091700,588915920,12650,12650,12650,12650,431
|
|
20240522,091600,583463770,12650,12650,12660,12630,461
|
|
20240522,091500,577636820,12650,12670,12670,12650,1839
|
|
20240522,091400,554362140,12670,12660,12680,12650,2513
|
|
20240522,091300,522539240,12610,12620,12650,12600,2118
|
|
20240522,091200,495799490,12610,12640,12640,12610,3408
|
|
20240522,091100,452773420,12640,12640,12650,12640,1247
|
|
20240522,091000,437010810,12630,12650,12650,12620,2838
|
|
20240522,090900,401163330,12650,12660,12670,12630,3474
|
|
20240522,090800,357198910,12670,12660,12670,12660,1091
|
|
20240522,090700,343384230,12670,12650,12680,12650,1854
|
|
20240522,090600,319914130,12650,12630,12650,12630,3491
|
|
20240522,090500,275778620,12630,12610,12630,12610,3457
|
|
20240522,090400,232155530,12610,12610,12610,12610,742
|
|
20240522,090300,222798910,12600,12570,12600,12520,7246
|
|
20240522,090200,131754510,12570,12590,12590,12550,1406
|
|
20240522,090100,114081690,12600,12590,12600,12590,1998
|
|
20240522,090000,88908030,12590,12510,12610,12510,6841
|