633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,193000,4495260040,15540,15540,15540,15540,7352
|
|
20240522,192900,4495260040,15540,15540,15540,15540,0
|
|
20240522,192800,4495260040,15540,15540,15540,15540,0
|
|
20240522,192700,4495260040,15540,15540,15540,15540,0
|
|
20240522,192600,4495260040,15540,15540,15540,15540,0
|
|
20240522,192500,4495260040,15540,15540,15540,15540,0
|
|
20240522,192400,4495260040,15540,15540,15540,15540,0
|
|
20240522,192300,4495260040,15540,15540,15540,15540,0
|
|
20240522,192200,4495260040,15540,15540,15540,15540,0
|
|
20240522,192100,4495260040,15540,15540,15540,15540,0
|
|
20240522,192000,4495260040,15540,15540,15540,15540,0
|
|
20240522,191900,4495260040,15540,15540,15540,15540,0
|
|
20240522,191800,4495260040,15540,15540,15540,15540,0
|
|
20240522,191700,4495260040,15540,15540,15540,15540,0
|
|
20240522,191600,4495260040,15540,15540,15540,15540,0
|
|
20240522,191500,4495260040,15540,15540,15540,15540,0
|
|
20240522,191400,4495260040,15540,15540,15540,15540,0
|
|
20240522,191300,4495260040,15540,15540,15540,15540,0
|
|
20240522,191200,4495260040,15540,15540,15540,15540,0
|
|
20240522,191100,4495260040,15540,15540,15540,15540,0
|
|
20240522,191000,4495260040,15540,15540,15540,15540,0
|
|
20240522,190900,4495260040,15540,15540,15540,15540,0
|
|
20240522,190800,4495260040,15540,15540,15540,15540,0
|
|
20240522,190700,4495260040,15540,15540,15540,15540,0
|
|
20240522,190600,4495260040,15540,15540,15540,15540,0
|
|
20240522,190500,4495260040,15540,15540,15540,15540,0
|
|
20240522,190400,4495260040,15540,15540,15540,15540,0
|
|
20240522,190300,4495260040,15540,15540,15540,15540,0
|
|
20240522,190200,4495260040,15540,15540,15540,15540,0
|
|
20240522,190100,4495260040,15540,15540,15540,15540,0
|
|
20240522,190000,4495260040,15540,15540,15540,15540,7352
|
|
20240522,185900,4495260040,15540,15540,15540,15540,0
|
|
20240522,185800,4495260040,15540,15540,15540,15540,0
|
|
20240522,185700,4495260040,15540,15540,15540,15540,0
|
|
20240522,185600,4495260040,15540,15540,15540,15540,0
|
|
20240522,185500,4495260040,15540,15540,15540,15540,0
|
|
20240522,185400,4495260040,15540,15540,15540,15540,0
|
|
20240522,185300,4495260040,15540,15540,15540,15540,0
|
|
20240522,185200,4495260040,15540,15540,15540,15540,0
|
|
20240522,185100,4495260040,15540,15540,15540,15540,0
|
|
20240522,185000,4495260040,15540,15540,15540,15540,0
|
|
20240522,184900,4495260040,15540,15540,15540,15540,0
|
|
20240522,184800,4495260040,15540,15540,15540,15540,0
|
|
20240522,184700,4495260040,15540,15540,15540,15540,0
|
|
20240522,184600,4495260040,15540,15540,15540,15540,0
|
|
20240522,184500,4495260040,15540,15540,15540,15540,0
|
|
20240522,184400,4495260040,15540,15540,15540,15540,0
|
|
20240522,184300,4495260040,15540,15540,15540,15540,0
|
|
20240522,184200,4495260040,15540,15540,15540,15540,0
|
|
20240522,184100,4495260040,15540,15540,15540,15540,0
|
|
20240522,184000,4495260040,15540,15540,15540,15540,0
|
|
20240522,183900,4495260040,15540,15540,15540,15540,0
|
|
20240522,183800,4495260040,15540,15540,15540,15540,0
|
|
20240522,183700,4495260040,15540,15540,15540,15540,0
|
|
20240522,183600,4495260040,15540,15540,15540,15540,0
|
|
20240522,183500,4495260040,15540,15540,15540,15540,0
|
|
20240522,183400,4495260040,15540,15540,15540,15540,0
|
|
20240522,183300,4495260040,15540,15540,15540,15540,0
|
|
20240522,183200,4495260040,15540,15540,15540,15540,0
|
|
20240522,183100,4495260040,15540,15540,15540,15540,0
|
|
20240522,183000,4495260040,15540,15540,15540,15540,7352
|
|
20240522,182900,4495260040,15540,15540,15540,15540,0
|
|
20240522,182800,4495260040,15540,15540,15540,15540,0
|
|
20240522,182700,4495260040,15540,15540,15540,15540,0
|
|
20240522,182600,4495260040,15540,15540,15540,15540,0
|
|
20240522,182500,4495260040,15540,15540,15540,15540,0
|
|
20240522,182400,4495260040,15540,15540,15540,15540,0
|
|
20240522,182300,4495260040,15540,15540,15540,15540,0
|
|
20240522,182200,4495260040,15540,15540,15540,15540,0
|
|
20240522,182100,4495260040,15540,15540,15540,15540,0
|
|
20240522,182000,4495260040,15540,15540,15540,15540,0
|
|
20240522,181900,4495260040,15540,15540,15540,15540,0
|
|
20240522,181800,4495260040,15540,15540,15540,15540,0
|
|
20240522,181700,4495260040,15540,15540,15540,15540,0
|
|
20240522,181600,4495260040,15540,15540,15540,15540,0
|
|
20240522,181500,4495260040,15540,15540,15540,15540,0
|
|
20240522,181400,4495260040,15540,15540,15540,15540,0
|
|
20240522,181300,4495260040,15540,15540,15540,15540,0
|
|
20240522,181200,4495260040,15540,15540,15540,15540,0
|
|
20240522,181100,4495260040,15540,15540,15540,15540,0
|
|
20240522,181000,4495260040,15540,15540,15540,15540,0
|
|
20240522,180900,4495260040,15540,15540,15540,15540,0
|
|
20240522,180800,4495260040,15540,15540,15540,15540,0
|
|
20240522,180700,4495260040,15540,15540,15540,15540,0
|
|
20240522,180600,4495260040,15540,15540,15540,15540,0
|
|
20240522,180500,4495260040,15540,15540,15540,15540,0
|
|
20240522,180400,4495260040,15540,15540,15540,15540,0
|
|
20240522,180300,4495260040,15540,15540,15540,15540,0
|
|
20240522,180200,4495260040,15540,15540,15540,15540,0
|
|
20240522,180100,4495260040,15540,15540,15540,15540,0
|
|
20240522,180000,4495260040,15540,15540,15540,15540,7352
|
|
20240522,175900,4495260040,15540,15540,15540,15540,0
|
|
20240522,175800,4495260040,15540,15540,15540,15540,0
|
|
20240522,175700,4495260040,15540,15540,15540,15540,0
|
|
20240522,175600,4495260040,15540,15540,15540,15540,0
|
|
20240522,175500,4495260040,15540,15540,15540,15540,0
|
|
20240522,175400,4495260040,15540,15540,15540,15540,0
|
|
20240522,175300,4495260040,15540,15540,15540,15540,0
|
|
20240522,175200,4495260040,15540,15540,15540,15540,0
|
|
20240522,175100,4495260040,15540,15540,15540,15540,0
|
|
20240522,175000,4495260040,15540,15540,15540,15540,0
|
|
20240522,174900,4495260040,15540,15540,15540,15540,0
|
|
20240522,174800,4495260040,15540,15540,15540,15540,0
|
|
20240522,174700,4495260040,15540,15540,15540,15540,0
|
|
20240522,174600,4495260040,15540,15540,15540,15540,0
|
|
20240522,174500,4495260040,15540,15540,15540,15540,0
|
|
20240522,174400,4495260040,15540,15540,15540,15540,0
|
|
20240522,174300,4495260040,15540,15540,15540,15540,0
|
|
20240522,174200,4495260040,15540,15540,15540,15540,0
|
|
20240522,174100,4495260040,15540,15540,15540,15540,0
|
|
20240522,174000,4495260040,15540,15540,15540,15540,0
|
|
20240522,173900,4495260040,15540,15540,15540,15540,0
|
|
20240522,173800,4495260040,15540,15540,15540,15540,0
|
|
20240522,173700,4495260040,15540,15540,15540,15540,0
|
|
20240522,173600,4495260040,15540,15540,15540,15540,0
|
|
20240522,173500,4495260040,15540,15540,15540,15540,0
|
|
20240522,173400,4495260040,15540,15540,15540,15540,0
|
|
20240522,173300,4495260040,15540,15540,15540,15540,0
|
|
20240522,173200,4495260040,15540,15540,15540,15540,0
|
|
20240522,173100,4495260040,15540,15540,15540,15540,0
|
|
20240522,173000,4495260040,15540,15540,15540,15540,7352
|
|
20240522,172900,4495260040,15540,15540,15540,15540,0
|
|
20240522,172800,4495260040,15540,15540,15540,15540,0
|
|
20240522,172700,4495260040,15540,15540,15540,15540,0
|
|
20240522,172600,4495260040,15540,15540,15540,15540,0
|
|
20240522,172500,4495260040,15540,15540,15540,15540,0
|
|
20240522,172400,4495260040,15540,15540,15540,15540,0
|
|
20240522,172300,4495260040,15540,15540,15540,15540,0
|
|
20240522,172200,4495260040,15540,15540,15540,15540,0
|
|
20240522,172100,4495260040,15540,15540,15540,15540,0
|
|
20240522,172000,4495260040,15540,15540,15540,15540,0
|
|
20240522,171900,4495260040,15540,15540,15540,15540,0
|
|
20240522,171800,4495260040,15540,15540,15540,15540,0
|
|
20240522,171700,4495260040,15540,15540,15540,15540,0
|
|
20240522,171600,4495260040,15540,15540,15540,15540,0
|
|
20240522,171500,4495260040,15540,15540,15540,15540,0
|
|
20240522,171400,4495260040,15540,15540,15540,15540,0
|
|
20240522,171300,4495260040,15540,15540,15540,15540,0
|
|
20240522,171200,4495260040,15540,15540,15540,15540,0
|
|
20240522,171100,4495260040,15540,15540,15540,15540,0
|
|
20240522,171000,4495260040,15540,15540,15540,15540,0
|
|
20240522,170900,4495260040,15540,15540,15540,15540,0
|
|
20240522,170800,4495260040,15540,15540,15540,15540,0
|
|
20240522,170700,4495260040,15540,15540,15540,15540,0
|
|
20240522,170600,4495260040,15540,15540,15540,15540,0
|
|
20240522,170500,4495260040,15540,15540,15540,15540,0
|
|
20240522,170400,4495260040,15540,15540,15540,15540,0
|
|
20240522,170300,4495260040,15540,15540,15540,15540,0
|
|
20240522,170200,4495260040,15540,15540,15540,15540,0
|
|
20240522,170100,4495260040,15540,15540,15540,15540,0
|
|
20240522,170000,4495260040,15540,15540,15540,15540,7352
|
|
20240522,165900,4495260040,15540,15540,15540,15540,0
|
|
20240522,165800,4495260040,15540,15540,15540,15540,0
|
|
20240522,165700,4495260040,15540,15540,15540,15540,0
|
|
20240522,165600,4495260040,15540,15540,15540,15540,0
|
|
20240522,165500,4495260040,15540,15540,15540,15540,0
|
|
20240522,165400,4495260040,15540,15540,15540,15540,0
|
|
20240522,165300,4495260040,15540,15540,15540,15540,0
|
|
20240522,165200,4495260040,15540,15540,15540,15540,0
|
|
20240522,165100,4495260040,15540,15540,15540,15540,0
|
|
20240522,165000,4495260040,15540,15540,15540,15540,0
|
|
20240522,164900,4495260040,15540,15540,15540,15540,0
|
|
20240522,164800,4495260040,15540,15540,15540,15540,0
|
|
20240522,164700,4495260040,15540,15540,15540,15540,0
|
|
20240522,164600,4495260040,15540,15540,15540,15540,0
|
|
20240522,164500,4495260040,15540,15540,15540,15540,0
|
|
20240522,164400,4495260040,15540,15540,15540,15540,0
|
|
20240522,164300,4495260040,15540,15540,15540,15540,0
|
|
20240522,164200,4495260040,15540,15540,15540,15540,0
|
|
20240522,164100,4495260040,15540,15540,15540,15540,0
|
|
20240522,164000,4495260040,15540,15540,15540,15540,0
|
|
20240522,163900,4495260040,15540,15540,15540,15540,0
|
|
20240522,163800,4495260040,15540,15540,15540,15540,0
|
|
20240522,163700,4495260040,15540,15540,15540,15540,0
|
|
20240522,163600,4495260040,15540,15540,15540,15540,0
|
|
20240522,163500,4495260040,15540,15540,15540,15540,0
|
|
20240522,163400,4495260040,15540,15540,15540,15540,0
|
|
20240522,163300,4495260040,15540,15540,15540,15540,0
|
|
20240522,163200,4495260040,15540,15540,15540,15540,0
|
|
20240522,163100,4495260040,15540,15540,15540,15540,0
|
|
20240522,163000,4495260040,15540,15540,15540,15540,7352
|
|
20240522,162900,4495260040,15540,15540,15540,15540,0
|
|
20240522,162800,4495260040,15540,15540,15540,15540,0
|
|
20240522,162700,4495260040,15540,15540,15540,15540,0
|
|
20240522,162600,4495260040,15540,15540,15540,15540,0
|
|
20240522,162500,4495260040,15540,15540,15540,15540,0
|
|
20240522,162400,4495260040,15540,15540,15540,15540,0
|
|
20240522,162300,4495260040,15540,15540,15540,15540,0
|
|
20240522,162200,4495260040,15540,15540,15540,15540,0
|
|
20240522,162100,4495260040,15540,15540,15540,15540,0
|
|
20240522,162000,4495260040,15540,15540,15540,15540,0
|
|
20240522,161900,4495260040,15540,15540,15540,15540,0
|
|
20240522,161800,4495260040,15540,15540,15540,15540,0
|
|
20240522,161700,4495260040,15540,15540,15540,15540,0
|
|
20240522,161600,4495260040,15540,15540,15540,15540,0
|
|
20240522,161500,4495260040,15540,15540,15540,15540,0
|
|
20240522,161400,4495260040,15540,15540,15540,15540,0
|
|
20240522,161300,4495260040,15540,15540,15540,15540,0
|
|
20240522,161200,4495260040,15540,15540,15540,15540,0
|
|
20240522,161100,4495260040,15540,15540,15540,15540,0
|
|
20240522,161000,4495260040,15540,15540,15540,15540,0
|
|
20240522,160900,4495260040,15540,15540,15540,15540,0
|
|
20240522,160800,4495260040,15540,15540,15540,15540,0
|
|
20240522,160700,4495260040,15540,15540,15540,15540,0
|
|
20240522,160600,4495260040,15540,15540,15540,15540,0
|
|
20240522,160500,4495260040,15540,15540,15540,15540,0
|
|
20240522,160400,4495260040,15540,15540,15540,15540,0
|
|
20240522,160300,4495260040,15540,15540,15540,15540,0
|
|
20240522,160200,4495260040,15540,15540,15540,15540,0
|
|
20240522,160100,4495260040,15540,15540,15540,15540,0
|
|
20240522,160000,4495260040,15540,15540,15540,15540,7352
|
|
20240522,155900,4495260040,15540,15540,15540,15540,0
|
|
20240522,155800,4495260040,15540,15540,15540,15540,0
|
|
20240522,155700,4495260040,15540,15540,15540,15540,0
|
|
20240522,155600,4495260040,15540,15540,15540,15540,0
|
|
20240522,155500,4495260040,15540,15540,15540,15540,0
|
|
20240522,155400,4495260040,15540,15540,15540,15540,0
|
|
20240522,155300,4495260040,15540,15540,15540,15540,0
|
|
20240522,155200,4495260040,15540,15540,15540,15540,0
|
|
20240522,155100,4495260040,15540,15540,15540,15540,0
|
|
20240522,155000,4495260040,15540,15540,15540,15540,0
|
|
20240522,154900,4495260040,15540,15540,15540,15540,0
|
|
20240522,154800,4495260040,15540,15540,15540,15540,0
|
|
20240522,154700,4495260040,15540,15540,15540,15540,0
|
|
20240522,154600,4495260040,15540,15540,15540,15540,0
|
|
20240522,154500,4495260040,15540,15540,15540,15540,0
|
|
20240522,154400,4495260040,15540,15540,15540,15540,0
|
|
20240522,154300,4495260040,15540,15540,15540,15540,0
|
|
20240522,154200,4495260040,15540,15540,15540,15540,0
|
|
20240522,154100,4495260040,15540,15540,15540,15540,0
|
|
20240522,154000,4495260040,15540,15540,15540,15540,0
|
|
20240522,153900,4495260040,15540,15540,15540,15540,0
|
|
20240522,153800,4495260040,15540,15540,15540,15540,0
|
|
20240522,153700,4495260040,15540,15540,15540,15540,0
|
|
20240522,153600,4495260040,15540,15540,15540,15540,0
|
|
20240522,153500,4495260040,15540,15540,15540,15540,0
|
|
20240522,153400,4495260040,15540,15540,15540,15540,0
|
|
20240522,153300,4495260040,15540,15540,15540,15540,0
|
|
20240522,153200,4495260040,15540,15540,15540,15540,0
|
|
20240522,153100,4495260040,15540,15540,15540,15540,0
|
|
20240522,153000,4495260040,15540,15540,15540,15540,14704
|
|
20240522,152900,4381009960,15570,15570,15570,15570,0
|
|
20240522,152800,4381009960,15570,15570,15570,15570,0
|
|
20240522,152700,4381009960,15570,15570,15570,15570,0
|
|
20240522,152600,4381009960,15570,15570,15570,15570,0
|
|
20240522,152500,4381009960,15570,15570,15570,15570,0
|
|
20240522,152400,4381009960,15570,15570,15570,15570,0
|
|
20240522,152300,4381009960,15570,15570,15570,15570,0
|
|
20240522,152200,4381009960,15570,15570,15570,15570,0
|
|
20240522,152100,4381009960,15570,15570,15570,15570,0
|
|
20240522,152000,4381009960,15570,15570,15570,15570,0
|
|
20240522,151900,4381009960,15570,15560,15580,15540,2478
|
|
20240522,151800,4342463850,15570,15560,15570,15550,587
|
|
20240522,151700,4333334800,15580,15560,15580,15550,1601
|
|
20240522,151600,4308410260,15560,15560,15570,15550,309
|
|
20240522,151500,4303604740,15560,15540,15570,15540,1624
|
|
20240522,151400,4278351900,15550,15530,15550,15510,142
|
|
20240522,151300,4276146960,15510,15580,15580,15510,4385
|
|
20240522,151200,4208041910,15580,15560,15590,15560,589
|
|
20240522,151100,4198869820,15550,15570,15570,15550,3087
|
|
20240522,151000,4150839450,15570,15580,15590,15570,255
|
|
20240522,150900,4146868010,15580,15590,15600,15580,106
|
|
20240522,150800,4145215700,15600,15590,15600,15570,848
|
|
20240522,150700,4131996250,15590,15590,15590,15580,650
|
|
20240522,150600,4121864160,15560,15610,15610,15560,337
|
|
20240522,150500,4116614100,15620,15580,15620,15560,629
|
|
20240522,150400,4106820990,15560,15580,15590,15560,683
|
|
20240522,150300,4096186190,15580,15600,15600,15580,13
|
|
20240522,150200,4095983540,15600,15590,15610,15570,1207
|
|
20240522,150100,4077184890,15580,15610,15620,15580,936
|
|
20240522,150000,4062592890,15620,15620,15620,15610,250
|
|
20240522,145900,4058688950,15610,15610,15610,15610,51
|
|
20240522,145800,4057892840,15610,15630,15630,15610,33
|
|
20240522,145700,4057377450,15630,15610,15630,15610,159
|
|
20240522,145600,4054893880,15610,15620,15630,15610,464
|
|
20240522,145500,4047646840,15630,15620,15630,15620,172
|
|
20240522,145400,4044958990,15630,15610,15630,15610,284
|
|
20240522,145300,4040522550,15620,15610,15620,15580,215
|
|
20240522,145200,4037168930,15620,15590,15620,15590,1166
|
|
20240522,145100,4018976810,15590,15600,15600,15590,165
|
|
20240522,145000,4016402960,15600,15600,15600,15570,862
|
|
20240522,144900,4002978480,15600,15590,15600,15590,160
|
|
20240522,144800,4000483000,15590,15580,15590,15570,636
|
|
20240522,144700,3990577340,15580,15580,15580,15570,70
|
|
20240522,144600,3989487390,15570,15570,15570,15570,80
|
|
20240522,144500,3988241790,15570,15590,15590,15570,278
|
|
20240522,144400,3983910600,15590,15600,15600,15590,199
|
|
20240522,144300,3980808180,15600,15580,15600,15580,67
|
|
20240522,144200,3979763000,15600,15570,15600,15570,350
|
|
20240522,144100,3974308490,15570,15580,15580,15570,200
|
|
20240522,144000,3971192680,15590,15580,15590,15570,132
|
|
20240522,143900,3969135530,15590,15600,15600,15590,114
|
|
20240522,143800,3967358220,15600,15560,15600,15550,342
|
|
20240522,143700,3962033260,15570,15580,15580,15550,2881
|
|
20240522,143600,3917217240,15580,15580,15600,15580,69
|
|
20240522,143500,3916142150,15580,15580,15600,15580,70
|
|
20240522,143400,3915051520,15570,15590,15600,15570,543
|
|
20240522,143300,3906591010,15590,15580,15590,15580,275
|
|
20240522,143200,3902303770,15590,15580,15590,15580,316
|
|
20240522,143100,3897380480,15580,15590,15600,15580,643
|
|
20240522,143000,3887358570,15590,15590,15590,15580,31
|
|
20240522,142900,3886875300,15590,15590,15590,15590,18
|
|
20240522,142800,3886594680,15590,15590,15590,15580,359
|
|
20240522,142700,3881000450,15590,15590,15590,15580,465
|
|
20240522,142600,3873752540,15580,15590,15590,15580,223
|
|
20240522,142500,3870278190,15580,15580,15580,15580,113
|
|
20240522,142400,3868517650,15580,15580,15590,15580,551
|
|
20240522,142300,3859932070,15580,15600,15600,15580,1377
|
|
20240522,142200,3838462080,15600,15620,15620,15600,387
|
|
20240522,142100,3832423840,15620,15620,15620,15620,5
|
|
20240522,142000,3832345740,15620,15600,15620,15600,101
|
|
20240522,141900,3830770120,15620,15620,15620,15620,5
|
|
20240522,141800,3830692020,15630,15630,15630,15630,0
|
|
20240522,141700,3830692020,15630,15620,15630,15620,7
|
|
20240522,141600,3830582630,15600,15630,15630,15600,1445
|
|
20240522,141500,3808039160,15600,15630,15630,15600,480
|
|
20240522,141400,3800547170,15620,15620,15620,15620,213
|
|
20240522,141300,3797220110,15620,15620,15620,15620,80
|
|
20240522,141200,3795970510,15620,15620,15620,15620,195
|
|
20240522,141100,3792924610,15630,15630,15630,15620,82
|
|
20240522,141000,3791643100,15630,15620,15630,15620,697
|
|
20240522,140900,3780751310,15620,15620,15620,15620,19
|
|
20240522,140800,3780454530,15620,15600,15620,15600,219
|
|
20240522,140700,3777038050,15600,15600,15600,15600,418
|
|
20240522,140600,3770517250,15600,15600,15600,15590,146
|
|
20240522,140500,3768240910,15590,15600,15600,15590,33
|
|
20240522,140400,3767726370,15600,15600,15600,15600,200
|
|
20240522,140300,3764606370,15600,15590,15600,15590,229
|
|
20240522,140200,3761036250,15590,15590,15590,15590,259
|
|
20240522,140100,3756998440,15600,15600,15600,15600,61
|
|
20240522,140000,3756046840,15600,15620,15620,15600,24
|
|
20240522,135900,3755672410,15590,15590,15590,15590,1
|
|
20240522,135800,3755656820,15620,15610,15620,15590,1580
|
|
20240522,135700,3730999220,15610,15620,15630,15610,458
|
|
20240522,135600,3723845690,15620,15610,15620,15610,567
|
|
20240522,135500,3714989990,15610,15610,15610,15610,11
|
|
20240522,135400,3714818280,15580,15600,15610,15580,94
|
|
20240522,135300,3713352670,15600,15600,15610,15580,151
|
|
20240522,135200,3710999690,15600,15590,15600,15580,494
|
|
20240522,135100,3703299050,15580,15570,15590,15570,84
|
|
20240522,135000,3701990330,15590,15550,15590,15550,248
|
|
20240522,134900,3698127840,15550,15550,15550,15550,274
|
|
20240522,134800,3693867140,15550,15550,15560,15550,278
|
|
20240522,134700,3689544030,15550,15540,15550,15540,392
|
|
20240522,134600,3683452330,15550,15550,15550,15520,704
|
|
20240522,134500,3672519810,15550,15530,15560,15520,513
|
|
20240522,134400,3664549790,15530,15560,15560,15520,3729
|
|
20240522,134300,3606613340,15550,15580,15580,15550,960
|
|
20240522,134200,3591682840,15590,15580,15590,15550,1229
|
|
20240522,134100,3572549920,15580,15610,15610,15580,1408
|
|
20240522,134000,3550591160,15610,15620,15620,15610,358
|
|
20240522,133900,3545002650,15620,15620,15620,15620,150
|
|
20240522,133800,3542659650,15610,15610,15610,15600,1366
|
|
20240522,133700,3521345390,15610,15600,15610,15600,77
|
|
20240522,133600,3520144090,15600,15600,15600,15600,159
|
|
20240522,133500,3517663690,15620,15620,15620,15620,2
|
|
20240522,133400,3517632450,15590,15610,15620,15590,992
|
|
20240522,133300,3502153310,15610,15610,15610,15610,562
|
|
20240522,133200,3493380490,15610,15600,15610,15600,119
|
|
20240522,133100,3491523100,15610,15610,15610,15600,390
|
|
20240522,133000,3485438800,15610,15610,15610,15610,35
|
|
20240522,132900,3484892450,15610,15600,15620,15600,202
|
|
20240522,132800,3481741030,15610,15620,15620,15610,239
|
|
20240522,132700,3478010030,15610,15620,15620,15610,52
|
|
20240522,132600,3477198300,15620,15620,15620,15620,108
|
|
20240522,132500,3475511340,15620,15620,15620,15620,2
|
|
20240522,132400,3475480100,15620,15610,15620,15600,113
|
|
20240522,132300,3473716870,15610,15610,15610,15600,1111
|
|
20240522,132200,3456385060,15610,15600,15610,15600,90
|
|
20240522,132100,3454981050,15600,15590,15600,15590,414
|
|
20240522,132000,3448523960,15590,15590,15590,15580,135
|
|
20240522,131900,3446419910,15590,15590,15590,15580,57
|
|
20240522,131800,3445531810,15590,15600,15600,15590,168
|
|
20240522,131700,3442912670,15590,15590,15600,15580,640
|
|
20240522,131600,3432935340,15600,15600,15600,15600,22
|
|
20240522,131500,3432592140,15610,15600,15610,15590,1073
|
|
20240522,131400,3415860740,15590,15610,15610,15590,3713
|
|
20240522,131300,3357929530,15620,15620,15620,15620,3
|
|
20240522,131200,3357882670,15620,15620,15630,15620,11
|
|
20240522,131100,3357710830,15620,15620,15630,15620,463
|
|
20240522,131000,3350478750,15630,15620,15630,15620,524
|
|
20240522,130900,3342293620,15620,15630,15630,15620,160
|
|
20240522,130800,3339793820,15630,15620,15630,15610,516
|
|
20240522,130700,3331734830,15630,15630,15630,15630,1
|
|
20240522,130600,3331719200,15630,15630,15630,15630,11
|
|
20240522,130500,3331547270,15630,15620,15630,15620,109
|
|
20240522,130400,3329844600,15630,15630,15630,15610,680
|
|
20240522,130300,3319226360,15630,15630,15630,15620,217
|
|
20240522,130200,3315836200,15630,15630,15630,15620,53
|
|
20240522,130100,3315008310,15630,15630,15630,15630,626
|
|
20240522,130000,3305223930,15640,15650,15650,15640,837
|
|
20240522,125900,3292130030,15650,15660,15660,15650,31
|
|
20240522,125800,3291644870,15660,15660,15660,15650,707
|
|
20240522,125700,3280578060,15660,15660,15660,15660,488
|
|
20240522,125600,3272935980,15660,15660,15670,15660,871
|
|
20240522,125500,3259296110,15670,15670,15670,15670,1699
|
|
20240522,125400,3232672780,15670,15670,15670,15670,2
|
|
20240522,125300,3232641440,15670,15680,15690,15670,624
|
|
20240522,125200,3222857350,15680,15690,15690,15680,236
|
|
20240522,125100,3219154520,15700,15690,15700,15690,61
|
|
20240522,125000,3218197420,15700,15690,15700,15690,129
|
|
20240522,124900,3216173400,15690,15690,15690,15690,143
|
|
20240522,124800,3213929730,15690,15690,15690,15690,120
|
|
20240522,124700,3212046930,15700,15690,15700,15690,144
|
|
20240522,124600,3209787360,15690,15690,15690,15690,66
|
|
20240522,124500,3208751820,15690,15690,15690,15670,473
|
|
20240522,124400,3201335150,15690,15690,15690,15690,10
|
|
20240522,124300,3201178250,15700,15700,15700,15700,1
|
|
20240522,124200,3201162550,15670,15690,15690,15670,1212
|
|
20240522,124100,3182164430,15700,15710,15710,15700,898
|
|
20240522,124000,3168065820,15710,15710,15740,15710,671
|
|
20240522,123900,3157524380,15740,15730,15740,15730,30
|
|
20240522,123800,3157052430,15740,15740,15740,15740,60
|
|
20240522,123700,3156108030,15740,15730,15740,15730,99
|
|
20240522,123600,3154549990,15710,15720,15720,15710,2604
|
|
20240522,123500,3113618210,15730,15710,15730,15710,3341
|
|
20240522,123400,3061072990,15700,15690,15700,15680,2403
|
|
20240522,123300,3023346120,15700,15700,15700,15690,3
|
|
20240522,123200,3023299030,15700,15690,15700,15690,185
|
|
20240522,123100,3020394550,15680,15700,15700,15680,206
|
|
20240522,123000,3017162590,15690,15680,15690,15670,345
|
|
20240522,122900,3011750520,15680,15680,15680,15680,51
|
|
20240522,122800,3010950840,15680,15660,15680,15660,62
|
|
20240522,122700,3009979900,15660,15660,15660,15660,45
|
|
20240522,122600,3009275200,15660,15670,15680,15660,6
|
|
20240522,122500,3009181160,15670,15690,15690,15670,302
|
|
20240522,122400,3004446200,15690,15690,15690,15690,383
|
|
20240522,122300,2998436930,15700,15700,15700,15700,20
|
|
20240522,122200,2998122930,15690,15710,15710,15690,102
|
|
20240522,122100,2996520910,15720,15710,15720,15710,212
|
|
20240522,122000,2993189990,15700,15680,15700,15680,907
|
|
20240522,121900,2978950170,15680,15680,15680,15680,261
|
|
20240522,121800,2974857690,15680,15670,15680,15670,252
|
|
20240522,121700,2970907730,15680,15660,15680,15660,130
|
|
20240522,121600,2968871330,15660,15650,15660,15650,661
|
|
20240522,121500,2958524130,15650,15620,15650,15620,395
|
|
20240522,121400,2952346820,15620,15640,15640,15620,211
|
|
20240522,121300,2949050780,15640,15630,15640,15630,101
|
|
20240522,121200,2947472140,15640,15640,15640,15640,2
|
|
20240522,121100,2947440860,15640,15640,15640,15640,5
|
|
20240522,121000,2947362660,15640,15630,15640,15620,128
|
|
20240522,120900,2945361190,15640,15640,15640,15610,365
|
|
20240522,120800,2939658840,15640,15640,15640,15640,12
|
|
20240522,120700,2939471160,15640,15620,15640,15620,45
|
|
20240522,120600,2938768160,15620,15620,15620,15620,127
|
|
20240522,120500,2936784420,15620,15620,15620,15620,1157
|
|
20240522,120400,2918712080,15620,15640,15680,15610,1576
|
|
20240522,120300,2894078650,15630,15640,15670,15630,362
|
|
20240522,120200,2888412140,15640,15650,15650,15640,68
|
|
20240522,120100,2887348520,15640,15640,15640,15640,201
|
|
20240522,120000,2884204880,15660,15660,15660,15640,623
|
|
20240522,115900,2874458560,15660,15660,15660,15660,135
|
|
20240522,115800,2872344460,15660,15660,15660,15660,3
|
|
20240522,115700,2872297480,15640,15650,15650,15640,1014
|
|
20240522,115600,2856433680,15690,15680,15690,15650,319
|
|
20240522,115500,2851436990,15680,15670,15680,15670,76
|
|
20240522,115400,2850245320,15680,15680,15680,15680,101
|
|
20240522,115300,2848661640,15700,15650,15700,15650,319
|
|
20240522,115200,2843654270,15720,15650,15720,15650,2944
|
|
20240522,115100,2797423340,15670,15670,15700,15660,840
|
|
20240522,115000,2784253540,15670,15670,15700,15670,439
|
|
20240522,114900,2777373480,15670,15660,15680,15660,222
|
|
20240522,114800,2773895100,15670,15660,15670,15660,159
|
|
20240522,114700,2771405060,15650,15650,15650,15650,28
|
|
20240522,114600,2770966860,15650,15650,15650,15650,0
|
|
20240522,114500,2770966860,15650,15680,15680,15650,467
|
|
20240522,114400,2763649530,15680,15690,15690,15680,176
|
|
20240522,114300,2760888100,15690,15620,15740,15620,5324
|
|
20240522,114200,2677257670,15640,15680,15680,15550,9716
|
|
20240522,114100,2525434330,15680,15670,15680,15670,762
|
|
20240522,114000,2513486210,15680,15680,15680,15680,78
|
|
20240522,113900,2512263170,15680,15680,15680,15680,111
|
|
20240522,113800,2510522690,15690,15690,15690,15690,355
|
|
20240522,113700,2504952740,15690,15690,15690,15690,373
|
|
20240522,113600,2499100370,15680,15690,15690,15680,216
|
|
20240522,113500,2495713480,15690,15690,15690,15690,55
|
|
20240522,113400,2494850530,15680,15680,15680,15680,60
|
|
20240522,113300,2493909730,15680,15690,15690,15680,73
|
|
20240522,113200,2492765080,15690,15680,15690,15680,42
|
|
20240522,113100,2492106500,15680,15690,15690,15680,77
|
|
20240522,113000,2490898500,15690,15690,15690,15690,1
|
|
20240522,112900,2490882810,15690,15690,15690,15690,62
|
|
20240522,112800,2489910030,15690,15680,15690,15680,35
|
|
20240522,112700,2489360890,15680,15680,15680,15680,239
|
|
20240522,112600,2485613370,15690,15680,15690,15670,195
|
|
20240522,112500,2482555630,15680,15680,15680,15680,163
|
|
20240522,112400,2479999790,15680,15680,15680,15680,118
|
|
20240522,112300,2478149550,15690,15690,15690,15680,383
|
|
20240522,112200,2472140510,15700,15700,15700,15700,201
|
|
20240522,112100,2468984810,15700,15700,15700,15680,114
|
|
20240522,112000,2467196270,15700,15700,15700,15700,500
|
|
20240522,111900,2459346270,15700,15710,15710,15700,114
|
|
20240522,111800,2457555430,15700,15700,15710,15700,251
|
|
20240522,111700,2453613730,15710,15690,15710,15690,550
|
|
20240522,111600,2444979910,15690,15690,15690,15670,505
|
|
20240522,111500,2437058730,15690,15710,15710,15690,936
|
|
20240522,111400,2422362250,15710,15720,15720,15710,183
|
|
20240522,111300,2419486820,15710,15710,15720,15710,677
|
|
20240522,111200,2408849810,15720,15720,15720,15720,25
|
|
20240522,111100,2408456810,15720,15710,15720,15710,90
|
|
20240522,111000,2407042610,15720,15720,15720,15710,192
|
|
20240522,110900,2404024780,15710,15710,15710,15710,123
|
|
20240522,110800,2402092450,15710,15710,15710,15710,286
|
|
20240522,110700,2397599390,15720,15720,15720,15720,1
|
|
20240522,110600,2397583670,15710,15710,15710,15700,252
|
|
20240522,110500,2393626270,15710,15720,15730,15690,1558
|
|
20240522,110400,2369164030,15730,15720,15740,15720,759
|
|
20240522,110300,2357225450,15720,15710,15720,15700,1121
|
|
20240522,110200,2339609470,15720,15720,15720,15720,406
|
|
20240522,110100,2333227150,15720,15710,15720,15710,85
|
|
20240522,110000,2331891750,15720,15730,15730,15720,1190
|
|
20240522,105900,2313173400,15730,15720,15730,15720,233
|
|
20240522,105800,2309508620,15720,15720,15720,15720,15
|
|
20240522,105700,2309272820,15730,15730,15730,15730,0
|
|
20240522,105600,2309272820,15730,15720,15730,15720,18
|
|
20240522,105500,2308989750,15710,15710,15710,15710,139
|
|
20240522,105400,2306806060,15730,15730,15730,15730,14
|
|
20240522,105300,2306585840,15730,15720,15730,15710,565
|
|
20240522,105200,2297702960,15710,15720,15730,15710,420
|
|
20240522,105100,2291103760,15720,15720,15730,15700,1655
|
|
20240522,105000,2265103800,15730,15730,15730,15730,27
|
|
20240522,104900,2264679090,15730,15740,15750,15730,671
|
|
20240522,104800,2254121910,15740,15730,15740,15730,109
|
|
20240522,104700,2252406260,15740,15730,15740,15670,1320
|
|
20240522,104600,2231673830,15740,15750,15760,15730,618
|
|
20240522,104500,2221944950,15740,15730,15760,15730,3850
|
|
20240522,104400,2161358430,15730,15720,15730,15720,384
|
|
20240522,104300,2155321200,15730,15720,15730,15720,845
|
|
20240522,104200,2142036390,15720,15710,15720,15700,1298
|
|
20240522,104100,2121642380,15700,15710,15710,15700,404
|
|
20240522,104000,2115295560,15700,15700,15700,15700,50
|
|
20240522,103900,2114510560,15680,15700,15710,15680,470
|
|
20240522,103800,2107133550,15680,15680,15690,15680,895
|
|
20240522,103700,2093096790,15680,15640,15680,15640,1229
|
|
20240522,103600,2073848870,15640,15660,15660,15640,47
|
|
20240522,103500,2073113680,15660,15640,15660,15640,123
|
|
20240522,103400,2071188700,15660,15650,15660,15640,142
|
|
20240522,103300,2068966510,15650,15670,15670,15650,1103
|
|
20240522,103200,2051697010,15670,15670,15670,15670,65
|
|
20240522,103100,2050678460,15680,15670,15680,15670,242
|
|
20240522,103000,2046886310,15670,15670,15670,15660,678
|
|
20240522,102900,2036265960,15670,15670,15670,15660,683
|
|
20240522,102800,2025568670,15670,15680,15680,15670,473
|
|
20240522,102700,2018156600,15680,15680,15700,15680,528
|
|
20240522,102600,2009874230,15670,15680,15680,15670,285
|
|
20240522,102500,2005405450,15670,15680,15700,15660,1897
|
|
20240522,102400,1975672760,15670,15680,15680,15670,383
|
|
20240522,102300,1969669080,15700,15700,15700,15680,392
|
|
20240522,102200,1963516780,15700,15710,15720,15700,9
|
|
20240522,102100,1963375400,15720,15720,15720,15710,28
|
|
20240522,102000,1962935500,15720,15700,15720,15690,1229
|
|
20240522,101900,1943633220,15710,15700,15710,15700,179
|
|
20240522,101800,1940822590,15710,15710,15710,15700,242
|
|
20240522,101700,1937022780,15720,15710,15720,15710,254
|
|
20240522,101600,1933030210,15730,15720,15730,15700,926
|
|
20240522,101500,1918479150,15710,15720,15720,15700,1292
|
|
20240522,101400,1898170180,15730,15730,15730,15720,324
|
|
20240522,101300,1893074930,15730,15700,15740,15700,1414
|
|
20240522,101200,1870860010,15690,15660,15690,15650,469
|
|
20240522,101100,1863508450,15680,15670,15690,15650,1121
|
|
20240522,101000,1845930300,15670,15670,15670,15650,827
|
|
20240522,100900,1832971270,15670,15630,15670,15600,1273
|
|
20240522,100800,1813058530,15640,15650,15650,15640,217
|
|
20240522,100700,1809664540,15640,15650,15650,15640,90
|
|
20240522,100600,1808256170,15650,15670,15670,15630,97
|
|
20240522,100500,1806738700,15660,15610,15660,15610,1540
|
|
20240522,100400,1782657550,15630,15600,15630,15600,170
|
|
20240522,100300,1780002260,15600,15600,15630,15600,1498
|
|
20240522,100200,1756629760,15610,15600,15610,15600,111
|
|
20240522,100100,1754897150,15600,15600,15600,15600,385
|
|
20240522,100000,1748891150,15600,15510,15600,15500,5793
|
|
20240522,095900,1658956430,15520,15530,15530,15520,118
|
|
20240522,095800,1657125020,15530,15520,15530,15510,1236
|
|
20240522,095700,1637947870,15530,15520,15530,15520,582
|
|
20240522,095600,1628912600,15520,15530,15530,15520,160
|
|
20240522,095500,1626428170,15530,15540,15540,15520,1001
|
|
20240522,095400,1610881680,15540,15540,15540,15510,632
|
|
20240522,095300,1601064350,15550,15530,15550,15530,239
|
|
20240522,095200,1597352560,15530,15550,15550,15530,383
|
|
20240522,095100,1591402400,15550,15540,15550,15540,1685
|
|
20240522,095000,1565207330,15550,15490,15550,15480,2775
|
|
20240522,094900,1522168400,15490,15530,15530,15490,4404
|
|
20240522,094800,1453909120,15530,15520,15530,15510,1935
|
|
20240522,094700,1423889210,15530,15540,15550,15510,2551
|
|
20240522,094600,1384310030,15540,15540,15550,15540,260
|
|
20240522,094500,1380269620,15540,15540,15540,15530,554
|
|
20240522,094400,1371664860,15530,15530,15530,15500,3526
|
|
20240522,094300,1316954510,15540,15550,15560,15530,53
|
|
20240522,094200,1316129910,15560,15540,15560,15530,3480
|
|
20240522,094100,1262063910,15540,15550,15550,15540,233
|
|
20240522,094000,1258441860,15550,15580,15580,15550,1463
|
|
20240522,093900,1235675030,15580,15590,15590,15580,31
|
|
20240522,093800,1235192020,15590,15590,15600,15570,721
|
|
20240522,093700,1223951680,15600,15590,15620,15570,1431
|
|
20240522,093600,1201648660,15590,15600,15630,15590,2121
|
|
20240522,093500,1168540500,15600,15640,15640,15600,1228
|
|
20240522,093400,1149365190,15650,15650,15660,15650,549
|
|
20240522,093300,1140772960,15660,15650,15660,15640,156
|
|
20240522,093200,1138331860,15660,15670,15670,15650,834
|
|
20240522,093100,1125278150,15660,15660,15670,15650,112
|
|
20240522,093000,1123524520,15660,15610,15670,15610,3085
|
|
20240522,092900,1075306610,15620,15620,15620,15610,428
|
|
20240522,092800,1068623000,15620,15620,15640,15610,442
|
|
20240522,092700,1061716390,15610,15630,15630,15610,619
|
|
20240522,092600,1052051560,15650,15630,15650,15600,1922
|
|
20240522,092500,1022013040,15630,15620,15630,15600,1190
|
|
20240522,092400,1003428800,15620,15590,15620,15580,1983
|
|
20240522,092300,972500940,15600,15600,15600,15560,389
|
|
20240522,092200,966438500,15610,15640,15640,15560,1532
|
|
20240522,092100,942492340,15630,15560,15630,15550,5488
|
|
20240522,092000,856973580,15570,15600,15620,15570,1950
|
|
20240522,091900,826578860,15600,15560,15600,15560,1817
|
|
20240522,091800,798267780,15560,15560,15590,15550,1244
|
|
20240522,091700,778896500,15570,15560,15570,15550,194
|
|
20240522,091600,775878520,15580,15580,15590,15560,929
|
|
20240522,091500,761413670,15590,15590,15590,15580,978
|
|
20240522,091400,746174580,15600,15580,15620,15580,465
|
|
20240522,091300,738924000,15620,15560,15620,15550,216
|
|
20240522,091200,735556330,15550,15580,15600,15550,1099
|
|
20240522,091100,718439590,15580,15580,15600,15560,268
|
|
20240522,091000,714262890,15580,15480,15580,15480,6059
|
|
20240522,090900,620318330,15490,15520,15540,15470,8627
|
|
20240522,090800,486608820,15520,15550,15560,15520,2135
|
|
20240522,090700,453446500,15550,15580,15580,15530,793
|
|
20240522,090600,441112410,15580,15600,15600,15510,10651
|
|
20240522,090500,275495570,15590,15630,15630,15590,3505
|
|
20240522,090400,220803150,15630,15620,15640,15620,932
|
|
20240522,090300,206242890,15620,15640,15640,15610,1177
|
|
20240522,090200,187867790,15610,15620,15650,15610,1871
|
|
20240522,090100,158635840,15630,15690,15700,15610,3159
|
|
20240522,090000,109187920,15690,15830,15830,15690,6787
|