633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,193000,3793075610,15410,15410,15410,15410,4822
|
|
20240523,192900,3793075610,15410,15410,15410,15410,0
|
|
20240523,192800,3793075610,15410,15410,15410,15410,0
|
|
20240523,192700,3793075610,15410,15410,15410,15410,0
|
|
20240523,192600,3793075610,15410,15410,15410,15410,0
|
|
20240523,192500,3793075610,15410,15410,15410,15410,0
|
|
20240523,192400,3793075610,15410,15410,15410,15410,0
|
|
20240523,192300,3793075610,15410,15410,15410,15410,0
|
|
20240523,192200,3793075610,15410,15410,15410,15410,0
|
|
20240523,192100,3793075610,15410,15410,15410,15410,0
|
|
20240523,192000,3793075610,15410,15410,15410,15410,0
|
|
20240523,191900,3793075610,15410,15410,15410,15410,0
|
|
20240523,191800,3793075610,15410,15410,15410,15410,0
|
|
20240523,191700,3793075610,15410,15410,15410,15410,0
|
|
20240523,191600,3793075610,15410,15410,15410,15410,0
|
|
20240523,191500,3793075610,15410,15410,15410,15410,0
|
|
20240523,191400,3793075610,15410,15410,15410,15410,0
|
|
20240523,191300,3793075610,15410,15410,15410,15410,0
|
|
20240523,191200,3793075610,15410,15410,15410,15410,0
|
|
20240523,191100,3793075610,15410,15410,15410,15410,0
|
|
20240523,191000,3793075610,15410,15410,15410,15410,0
|
|
20240523,190900,3793075610,15410,15410,15410,15410,0
|
|
20240523,190800,3793075610,15410,15410,15410,15410,0
|
|
20240523,190700,3793075610,15410,15410,15410,15410,0
|
|
20240523,190600,3793075610,15410,15410,15410,15410,0
|
|
20240523,190500,3793075610,15410,15410,15410,15410,0
|
|
20240523,190400,3793075610,15410,15410,15410,15410,0
|
|
20240523,190300,3793075610,15410,15410,15410,15410,0
|
|
20240523,190200,3793075610,15410,15410,15410,15410,0
|
|
20240523,190100,3793075610,15410,15410,15410,15410,0
|
|
20240523,190000,3793075610,15410,15410,15410,15410,4822
|
|
20240523,185900,3793075610,15410,15410,15410,15410,0
|
|
20240523,185800,3793075610,15410,15410,15410,15410,0
|
|
20240523,185700,3793075610,15410,15410,15410,15410,0
|
|
20240523,185600,3793075610,15410,15410,15410,15410,0
|
|
20240523,185500,3793075610,15410,15410,15410,15410,0
|
|
20240523,185400,3793075610,15410,15410,15410,15410,0
|
|
20240523,185300,3793075610,15410,15410,15410,15410,0
|
|
20240523,185200,3793075610,15410,15410,15410,15410,0
|
|
20240523,185100,3793075610,15410,15410,15410,15410,0
|
|
20240523,185000,3793075610,15410,15410,15410,15410,0
|
|
20240523,184900,3793075610,15410,15410,15410,15410,0
|
|
20240523,184800,3793075610,15410,15410,15410,15410,0
|
|
20240523,184700,3793075610,15410,15410,15410,15410,0
|
|
20240523,184600,3793075610,15410,15410,15410,15410,0
|
|
20240523,184500,3793075610,15410,15410,15410,15410,0
|
|
20240523,184400,3793075610,15410,15410,15410,15410,0
|
|
20240523,184300,3793075610,15410,15410,15410,15410,0
|
|
20240523,184200,3793075610,15410,15410,15410,15410,0
|
|
20240523,184100,3793075610,15410,15410,15410,15410,0
|
|
20240523,184000,3793075610,15410,15410,15410,15410,0
|
|
20240523,183900,3793075610,15410,15410,15410,15410,0
|
|
20240523,183800,3793075610,15410,15410,15410,15410,0
|
|
20240523,183700,3793075610,15410,15410,15410,15410,0
|
|
20240523,183600,3793075610,15410,15410,15410,15410,0
|
|
20240523,183500,3793075610,15410,15410,15410,15410,0
|
|
20240523,183400,3793075610,15410,15410,15410,15410,0
|
|
20240523,183300,3793075610,15410,15410,15410,15410,0
|
|
20240523,183200,3793075610,15410,15410,15410,15410,0
|
|
20240523,183100,3793075610,15410,15410,15410,15410,0
|
|
20240523,183000,3793075610,15410,15410,15410,15410,4822
|
|
20240523,182900,3793075610,15410,15410,15410,15410,0
|
|
20240523,182800,3793075610,15410,15410,15410,15410,0
|
|
20240523,182700,3793075610,15410,15410,15410,15410,0
|
|
20240523,182600,3793075610,15410,15410,15410,15410,0
|
|
20240523,182500,3793075610,15410,15410,15410,15410,0
|
|
20240523,182400,3793075610,15410,15410,15410,15410,0
|
|
20240523,182300,3793075610,15410,15410,15410,15410,0
|
|
20240523,182200,3793075610,15410,15410,15410,15410,0
|
|
20240523,182100,3793075610,15410,15410,15410,15410,0
|
|
20240523,182000,3793075610,15410,15410,15410,15410,0
|
|
20240523,181900,3793075610,15410,15410,15410,15410,0
|
|
20240523,181800,3793075610,15410,15410,15410,15410,0
|
|
20240523,181700,3793075610,15410,15410,15410,15410,0
|
|
20240523,181600,3793075610,15410,15410,15410,15410,0
|
|
20240523,181500,3793075610,15410,15410,15410,15410,0
|
|
20240523,181400,3793075610,15410,15410,15410,15410,0
|
|
20240523,181300,3793075610,15410,15410,15410,15410,0
|
|
20240523,181200,3793075610,15410,15410,15410,15410,0
|
|
20240523,181100,3793075610,15410,15410,15410,15410,0
|
|
20240523,181000,3793075610,15410,15410,15410,15410,0
|
|
20240523,180900,3793075610,15410,15410,15410,15410,0
|
|
20240523,180800,3793075610,15410,15410,15410,15410,0
|
|
20240523,180700,3793075610,15410,15410,15410,15410,0
|
|
20240523,180600,3793075610,15410,15410,15410,15410,0
|
|
20240523,180500,3793075610,15410,15410,15410,15410,0
|
|
20240523,180400,3793075610,15410,15410,15410,15410,0
|
|
20240523,180300,3793075610,15410,15410,15410,15410,0
|
|
20240523,180200,3793075610,15410,15410,15410,15410,0
|
|
20240523,180100,3793075610,15410,15410,15410,15410,0
|
|
20240523,180000,3793075610,15410,15410,15410,15410,4822
|
|
20240523,175900,3793075610,15410,15410,15410,15410,0
|
|
20240523,175800,3793075610,15410,15410,15410,15410,0
|
|
20240523,175700,3793075610,15410,15410,15410,15410,0
|
|
20240523,175600,3793075610,15410,15410,15410,15410,0
|
|
20240523,175500,3793075610,15410,15410,15410,15410,0
|
|
20240523,175400,3793075610,15410,15410,15410,15410,0
|
|
20240523,175300,3793075610,15410,15410,15410,15410,0
|
|
20240523,175200,3793075610,15410,15410,15410,15410,0
|
|
20240523,175100,3793075610,15410,15410,15410,15410,0
|
|
20240523,175000,3793075610,15410,15410,15410,15410,0
|
|
20240523,174900,3793075610,15410,15410,15410,15410,0
|
|
20240523,174800,3793075610,15410,15410,15410,15410,0
|
|
20240523,174700,3793075610,15410,15410,15410,15410,0
|
|
20240523,174600,3793075610,15410,15410,15410,15410,0
|
|
20240523,174500,3793075610,15410,15410,15410,15410,0
|
|
20240523,174400,3793075610,15410,15410,15410,15410,0
|
|
20240523,174300,3793075610,15410,15410,15410,15410,0
|
|
20240523,174200,3793075610,15410,15410,15410,15410,0
|
|
20240523,174100,3793075610,15410,15410,15410,15410,0
|
|
20240523,174000,3793075610,15410,15410,15410,15410,0
|
|
20240523,173900,3793075610,15410,15410,15410,15410,0
|
|
20240523,173800,3793075610,15410,15410,15410,15410,0
|
|
20240523,173700,3793075610,15410,15410,15410,15410,0
|
|
20240523,173600,3793075610,15410,15410,15410,15410,0
|
|
20240523,173500,3793075610,15410,15410,15410,15410,0
|
|
20240523,173400,3793075610,15410,15410,15410,15410,0
|
|
20240523,173300,3793075610,15410,15410,15410,15410,0
|
|
20240523,173200,3793075610,15410,15410,15410,15410,0
|
|
20240523,173100,3793075610,15410,15410,15410,15410,0
|
|
20240523,173000,3793075610,15410,15410,15410,15410,4822
|
|
20240523,172900,3793075610,15410,15410,15410,15410,0
|
|
20240523,172800,3793075610,15410,15410,15410,15410,0
|
|
20240523,172700,3793075610,15410,15410,15410,15410,0
|
|
20240523,172600,3793075610,15410,15410,15410,15410,0
|
|
20240523,172500,3793075610,15410,15410,15410,15410,0
|
|
20240523,172400,3793075610,15410,15410,15410,15410,0
|
|
20240523,172300,3793075610,15410,15410,15410,15410,0
|
|
20240523,172200,3793075610,15410,15410,15410,15410,0
|
|
20240523,172100,3793075610,15410,15410,15410,15410,0
|
|
20240523,172000,3793075610,15410,15410,15410,15410,0
|
|
20240523,171900,3793075610,15410,15410,15410,15410,0
|
|
20240523,171800,3793075610,15410,15410,15410,15410,0
|
|
20240523,171700,3793075610,15410,15410,15410,15410,0
|
|
20240523,171600,3793075610,15410,15410,15410,15410,0
|
|
20240523,171500,3793075610,15410,15410,15410,15410,0
|
|
20240523,171400,3793075610,15410,15410,15410,15410,0
|
|
20240523,171300,3793075610,15410,15410,15410,15410,0
|
|
20240523,171200,3793075610,15410,15410,15410,15410,0
|
|
20240523,171100,3793075610,15410,15410,15410,15410,0
|
|
20240523,171000,3793075610,15410,15410,15410,15410,0
|
|
20240523,170900,3793075610,15410,15410,15410,15410,0
|
|
20240523,170800,3793075610,15410,15410,15410,15410,0
|
|
20240523,170700,3793075610,15410,15410,15410,15410,0
|
|
20240523,170600,3793075610,15410,15410,15410,15410,0
|
|
20240523,170500,3793075610,15410,15410,15410,15410,0
|
|
20240523,170400,3793075610,15410,15410,15410,15410,0
|
|
20240523,170300,3793075610,15410,15410,15410,15410,0
|
|
20240523,170200,3793075610,15410,15410,15410,15410,0
|
|
20240523,170100,3793075610,15410,15410,15410,15410,0
|
|
20240523,170000,3793075610,15410,15410,15410,15410,4822
|
|
20240523,165900,3793075610,15410,15410,15410,15410,0
|
|
20240523,165800,3793075610,15410,15410,15410,15410,0
|
|
20240523,165700,3793075610,15410,15410,15410,15410,0
|
|
20240523,165600,3793075610,15410,15410,15410,15410,0
|
|
20240523,165500,3793075610,15410,15410,15410,15410,0
|
|
20240523,165400,3793075610,15410,15410,15410,15410,0
|
|
20240523,165300,3793075610,15410,15410,15410,15410,0
|
|
20240523,165200,3793075610,15410,15410,15410,15410,0
|
|
20240523,165100,3793075610,15410,15410,15410,15410,0
|
|
20240523,165000,3793075610,15410,15410,15410,15410,0
|
|
20240523,164900,3793075610,15410,15410,15410,15410,0
|
|
20240523,164800,3793075610,15410,15410,15410,15410,0
|
|
20240523,164700,3793075610,15410,15410,15410,15410,0
|
|
20240523,164600,3793075610,15410,15410,15410,15410,0
|
|
20240523,164500,3793075610,15410,15410,15410,15410,0
|
|
20240523,164400,3793075610,15410,15410,15410,15410,0
|
|
20240523,164300,3793075610,15410,15410,15410,15410,0
|
|
20240523,164200,3793075610,15410,15410,15410,15410,0
|
|
20240523,164100,3793075610,15410,15410,15410,15410,0
|
|
20240523,164000,3793075610,15410,15410,15410,15410,0
|
|
20240523,163900,3793075610,15410,15410,15410,15410,0
|
|
20240523,163800,3793075610,15410,15410,15410,15410,0
|
|
20240523,163700,3793075610,15410,15410,15410,15410,0
|
|
20240523,163600,3793075610,15410,15410,15410,15410,0
|
|
20240523,163500,3793075610,15410,15410,15410,15410,0
|
|
20240523,163400,3793075610,15410,15410,15410,15410,0
|
|
20240523,163300,3793075610,15410,15410,15410,15410,0
|
|
20240523,163200,3793075610,15410,15410,15410,15410,0
|
|
20240523,163100,3793075610,15410,15410,15410,15410,0
|
|
20240523,163000,3793075610,15410,15410,15410,15410,4822
|
|
20240523,162900,3793075610,15410,15410,15410,15410,0
|
|
20240523,162800,3793075610,15410,15410,15410,15410,0
|
|
20240523,162700,3793075610,15410,15410,15410,15410,0
|
|
20240523,162600,3793075610,15410,15410,15410,15410,0
|
|
20240523,162500,3793075610,15410,15410,15410,15410,0
|
|
20240523,162400,3793075610,15410,15410,15410,15410,0
|
|
20240523,162300,3793075610,15410,15410,15410,15410,0
|
|
20240523,162200,3793075610,15410,15410,15410,15410,0
|
|
20240523,162100,3793075610,15410,15410,15410,15410,0
|
|
20240523,162000,3793075610,15410,15410,15410,15410,0
|
|
20240523,161900,3793075610,15410,15410,15410,15410,0
|
|
20240523,161800,3793075610,15410,15410,15410,15410,0
|
|
20240523,161700,3793075610,15410,15410,15410,15410,0
|
|
20240523,161600,3793075610,15410,15410,15410,15410,0
|
|
20240523,161500,3793075610,15410,15410,15410,15410,0
|
|
20240523,161400,3793075610,15410,15410,15410,15410,0
|
|
20240523,161300,3793075610,15410,15410,15410,15410,0
|
|
20240523,161200,3793075610,15410,15410,15410,15410,0
|
|
20240523,161100,3793075610,15410,15410,15410,15410,0
|
|
20240523,161000,3793075610,15410,15410,15410,15410,0
|
|
20240523,160900,3793075610,15410,15410,15410,15410,0
|
|
20240523,160800,3793075610,15410,15410,15410,15410,0
|
|
20240523,160700,3793075610,15410,15410,15410,15410,0
|
|
20240523,160600,3793075610,15410,15410,15410,15410,0
|
|
20240523,160500,3793075610,15410,15410,15410,15410,0
|
|
20240523,160400,3793075610,15410,15410,15410,15410,0
|
|
20240523,160300,3793075610,15410,15410,15410,15410,0
|
|
20240523,160200,3793075610,15410,15410,15410,15410,0
|
|
20240523,160100,3793075610,15410,15410,15410,15410,0
|
|
20240523,160000,3793075610,15410,15410,15410,15410,4822
|
|
20240523,155900,3793075610,15410,15410,15410,15410,0
|
|
20240523,155800,3793075610,15410,15410,15410,15410,0
|
|
20240523,155700,3793075610,15410,15410,15410,15410,0
|
|
20240523,155600,3793075610,15410,15410,15410,15410,0
|
|
20240523,155500,3793075610,15410,15410,15410,15410,0
|
|
20240523,155400,3793075610,15410,15410,15410,15410,0
|
|
20240523,155300,3793075610,15410,15410,15410,15410,0
|
|
20240523,155200,3793075610,15410,15410,15410,15410,0
|
|
20240523,155100,3793075610,15410,15410,15410,15410,0
|
|
20240523,155000,3793075610,15410,15410,15410,15410,0
|
|
20240523,154900,3793075610,15410,15410,15410,15410,0
|
|
20240523,154800,3793075610,15410,15410,15410,15410,0
|
|
20240523,154700,3793075610,15410,15410,15410,15410,0
|
|
20240523,154600,3793075610,15410,15410,15410,15410,0
|
|
20240523,154500,3793075610,15410,15410,15410,15410,0
|
|
20240523,154400,3793075610,15410,15410,15410,15410,0
|
|
20240523,154300,3793075610,15410,15410,15410,15410,0
|
|
20240523,154200,3793075610,15410,15410,15410,15410,0
|
|
20240523,154100,3793075610,15410,15410,15410,15410,0
|
|
20240523,154000,3793075610,15410,15410,15410,15410,0
|
|
20240523,153900,3793075610,15410,15410,15410,15410,0
|
|
20240523,153800,3793075610,15410,15410,15410,15410,0
|
|
20240523,153700,3793075610,15410,15410,15410,15410,0
|
|
20240523,153600,3793075610,15410,15410,15410,15410,0
|
|
20240523,153500,3793075610,15410,15410,15410,15410,0
|
|
20240523,153400,3793075610,15410,15410,15410,15410,0
|
|
20240523,153300,3793075610,15410,15410,15410,15410,0
|
|
20240523,153200,3793075610,15410,15410,15410,15410,0
|
|
20240523,153100,3793075610,15410,15410,15410,15410,0
|
|
20240523,153000,3793075610,15410,15410,15410,15410,9644
|
|
20240523,152900,3718768590,15430,15430,15430,15430,0
|
|
20240523,152800,3718768590,15430,15430,15430,15430,0
|
|
20240523,152700,3718768590,15430,15430,15430,15430,0
|
|
20240523,152600,3718768590,15430,15430,15430,15430,0
|
|
20240523,152500,3718768590,15430,15430,15430,15430,0
|
|
20240523,152400,3718768590,15430,15430,15430,15430,0
|
|
20240523,152300,3718768590,15430,15430,15430,15430,0
|
|
20240523,152200,3718768590,15430,15430,15430,15430,0
|
|
20240523,152100,3718768590,15430,15430,15430,15430,0
|
|
20240523,152000,3718768590,15430,15430,15430,15430,0
|
|
20240523,151900,3718768590,15430,15410,15430,15410,431
|
|
20240523,151800,3712119790,15420,15420,15430,15410,1230
|
|
20240523,151700,3693153040,15430,15420,15430,15410,239
|
|
20240523,151600,3689468020,15430,15430,15430,15420,482
|
|
20240523,151500,3682035560,15410,15430,15430,15410,100
|
|
20240523,151400,3680493960,15420,15430,15430,15420,635
|
|
20240523,151300,3670701920,15420,15410,15420,15400,703
|
|
20240523,151200,3659867080,15410,15400,15410,15400,226
|
|
20240523,151100,3656386610,15390,15410,15410,15390,1185
|
|
20240523,151000,3638132570,15410,15420,15420,15410,583
|
|
20240523,150900,3629148400,15400,15400,15400,15390,662
|
|
20240523,150800,3618954590,15400,15420,15430,15400,1901
|
|
20240523,150700,3589657880,15410,15430,15430,15410,478
|
|
20240523,150600,3582289140,15430,15430,15430,15400,263
|
|
20240523,150500,3578237220,15420,15440,15440,15420,1965
|
|
20240523,150400,3547922850,15450,15440,15450,15440,840
|
|
20240523,150300,3534950590,15440,15440,15440,15430,626
|
|
20240523,150200,3525285350,15440,15430,15440,15430,42
|
|
20240523,150100,3524637240,15430,15420,15430,15410,313
|
|
20240523,150000,3519810390,15410,15410,15410,15410,154
|
|
20240523,145900,3517437250,15410,15420,15420,15410,1047
|
|
20240523,145800,3501299610,15420,15430,15430,15420,6
|
|
20240523,145700,3501207050,15420,15420,15420,15420,3
|
|
20240523,145600,3501160790,15430,15430,15430,15430,1042
|
|
20240523,145500,3485082730,15430,15420,15430,15420,714
|
|
20240523,145400,3474070500,15420,15420,15420,15420,255
|
|
20240523,145300,3470138400,15410,15420,15420,15410,67
|
|
20240523,145200,3469105390,15420,15420,15420,15420,12
|
|
20240523,145100,3468920350,15420,15420,15420,15420,282
|
|
20240523,145000,3464571910,15420,15400,15420,15400,284
|
|
20240523,144900,3460194730,15410,15420,15420,15410,12
|
|
20240523,144800,3460009710,15420,15410,15420,15410,143
|
|
20240523,144700,3457804670,15410,15410,15420,15410,337
|
|
20240523,144600,3452611460,15410,15410,15410,15400,251
|
|
20240523,144500,3448745420,15400,15400,15410,15400,1913
|
|
20240523,144400,3419283280,15400,15400,15400,15400,0
|
|
20240523,144300,3419283280,15400,15400,15400,15400,64
|
|
20240523,144200,3418297680,15400,15400,15400,15400,104
|
|
20240523,144100,3416696080,15400,15400,15400,15400,0
|
|
20240523,144000,3416696080,15400,15400,15400,15400,80
|
|
20240523,143900,3415464080,15370,15380,15380,15370,547
|
|
20240523,143800,3407056220,15400,15400,15400,15370,546
|
|
20240523,143700,3398658140,15390,15390,15400,15390,6
|
|
20240523,143600,3398565790,15400,15400,15400,15390,87
|
|
20240523,143500,3397226430,15400,15390,15400,15390,574
|
|
20240523,143400,3388392510,15390,15380,15390,15380,89
|
|
20240523,143300,3387023680,15370,15370,15380,15370,205
|
|
20240523,143200,3383872480,15360,15350,15360,15350,238
|
|
20240523,143100,3380217020,15350,15360,15360,15350,83
|
|
20240523,143000,3378942470,15350,15340,15350,15330,603
|
|
20240523,142900,3369691610,15330,15340,15340,15330,157
|
|
20240523,142800,3367284790,15330,15330,15330,15330,315
|
|
20240523,142700,3362455840,15330,15340,15340,15330,169
|
|
20240523,142600,3359864680,15340,15340,15340,15340,25
|
|
20240523,142500,3359481180,15340,15340,15340,15330,688
|
|
20240523,142400,3348932260,15340,15350,15350,15340,424
|
|
20240523,142300,3342427170,15350,15350,15350,15350,102
|
|
20240523,142200,3340861470,15350,15360,15360,15350,442
|
|
20240523,142100,3334076750,15360,15350,15360,15350,189
|
|
20240523,142000,3331174390,15350,15350,15350,15350,3
|
|
20240523,141900,3331128340,15350,15340,15350,15340,28
|
|
20240523,141800,3330698710,15350,15380,15380,15340,184
|
|
20240523,141700,3327874260,15380,15380,15380,15340,122
|
|
20240523,141600,3325999100,15380,15370,15380,15370,27
|
|
20240523,141500,3325583890,15380,15380,15380,15350,240
|
|
20240523,141400,3321895690,15380,15350,15380,15350,23
|
|
20240523,141300,3321542610,15350,15350,15350,15350,112
|
|
20240523,141200,3319823410,15350,15360,15360,15350,990
|
|
20240523,141100,3304626400,15350,15350,15350,15350,300
|
|
20240523,141000,3300021400,15350,15380,15380,15350,1009
|
|
20240523,140900,3284521500,15380,15400,15400,15380,799
|
|
20240523,140800,3272225570,15390,15390,15400,15390,486
|
|
20240523,140700,3264746020,15390,15380,15390,15380,11
|
|
20240523,140600,3264576830,15380,15390,15390,15380,150
|
|
20240523,140500,3262269440,15380,15380,15380,15380,34
|
|
20240523,140400,3261746520,15380,15380,15380,15380,17
|
|
20240523,140300,3261485060,15380,15390,15390,15380,60
|
|
20240523,140200,3260561870,15390,15390,15390,15390,1
|
|
20240523,140100,3260546480,15390,15390,15390,15390,0
|
|
20240523,140000,3260546480,15390,15400,15400,15360,554
|
|
20240523,135900,3252033970,15360,15370,15370,15360,51
|
|
20240523,135800,3251250550,15360,15360,15360,15360,0
|
|
20240523,135700,3251250550,15360,15400,15400,15360,1021
|
|
20240523,135600,3235562220,15360,15360,15360,15360,0
|
|
20240523,135500,3235562220,15360,15380,15400,15360,246
|
|
20240523,135400,3231781210,15380,15390,15400,15380,561
|
|
20240523,135300,3223152570,15390,15390,15390,15390,4
|
|
20240523,135200,3223091010,15390,15390,15390,15390,4
|
|
20240523,135100,3223029450,15390,15390,15390,15390,42
|
|
20240523,135000,3222383070,15390,15390,15390,15390,45
|
|
20240523,134900,3221690520,15400,15400,15400,15400,0
|
|
20240523,134800,3221690520,15400,15400,15400,15400,11
|
|
20240523,134700,3221521120,15380,15380,15380,15370,450
|
|
20240523,134600,3214604270,15380,15400,15410,15380,350
|
|
20240523,134500,3209220100,15410,15400,15410,15400,1356
|
|
20240523,134400,3188330800,15400,15380,15400,15380,6
|
|
20240523,134300,3188238460,15400,15410,15410,15380,89
|
|
20240523,134200,3186868270,15380,15420,15420,15380,2042
|
|
20240523,134100,3155427370,15400,15400,15410,15400,535
|
|
20240523,134000,3147187930,15410,15410,15410,15410,264
|
|
20240523,133900,3143119690,15420,15400,15420,15400,124
|
|
20240523,133800,3141209040,15400,15400,15410,15400,226
|
|
20240523,133700,3137728440,15400,15400,15400,15390,111
|
|
20240523,133600,3136019130,15400,15400,15400,15390,56
|
|
20240523,133500,3135156760,15410,15410,15410,15410,1
|
|
20240523,133400,3135141350,15380,15380,15380,15380,465
|
|
20240523,133300,3127989650,15380,15400,15400,15380,679
|
|
20240523,133200,3117541820,15390,15400,15420,15390,957
|
|
20240523,133100,3102807930,15410,15430,15430,15410,849
|
|
20240523,133000,3089712730,15440,15440,15440,15440,44
|
|
20240523,132900,3089033370,15440,15440,15440,15440,180
|
|
20240523,132800,3086254170,15450,15440,15450,15440,153
|
|
20240523,132700,3083891840,15440,15440,15440,15440,146
|
|
20240523,132600,3081637600,15440,15430,15440,15420,412
|
|
20240523,132500,3075280300,15430,15430,15430,15420,172
|
|
20240523,132400,3072627460,15430,15430,15430,15430,82
|
|
20240523,132300,3071362200,15420,15430,15430,15420,60
|
|
20240523,132200,3070436700,15430,15430,15430,15420,674
|
|
20240523,132100,3060041070,15430,15420,15430,15420,515
|
|
20240523,132000,3052098150,15420,15410,15420,15400,600
|
|
20240523,131900,3042850680,15420,15420,15420,15420,35
|
|
20240523,131800,3042310980,15420,15420,15420,15420,1
|
|
20240523,131700,3042295560,15390,15410,15420,15390,120
|
|
20240523,131600,3040447870,15410,15410,15410,15410,494
|
|
20240523,131500,3032835330,15410,15390,15410,15390,649
|
|
20240523,131400,3022847200,15380,15400,15400,15380,529
|
|
20240523,131300,3014706250,15390,15410,15410,15390,104
|
|
20240523,131200,3013105610,15410,15410,15410,15410,0
|
|
20240523,131100,3013105610,15410,15410,15410,15410,0
|
|
20240523,131000,3013105610,15410,15390,15420,15380,340
|
|
20240523,130900,3007868950,15390,15390,15390,15390,13
|
|
20240523,130800,3007668880,15390,15390,15390,15390,533
|
|
20240523,130700,2999466010,15400,15400,15400,15400,66
|
|
20240523,130600,2998449610,15400,15400,15400,15400,15
|
|
20240523,130500,2998218610,15400,15400,15420,15400,615
|
|
20240523,130400,2988746970,15400,15420,15420,15400,29
|
|
20240523,130300,2988300350,15400,15410,15410,15400,317
|
|
20240523,130200,2983417910,15420,15420,15420,15410,646
|
|
20240523,130100,2973457290,15420,15420,15420,15420,10
|
|
20240523,130000,2973303090,15430,15420,15430,15420,47
|
|
20240523,125900,2972577910,15430,15420,15430,15420,213
|
|
20240523,125800,2969293440,15430,15420,15430,15420,57
|
|
20240523,125700,2968413950,15430,15420,15430,15420,59
|
|
20240523,125600,2967504160,15420,15400,15420,15400,83
|
|
20240523,125500,2966225940,15390,15390,15390,15390,259
|
|
20240523,125400,2962239930,15380,15390,15390,15380,332
|
|
20240523,125300,2957131430,15390,15390,15390,15390,31
|
|
20240523,125200,2956654340,15380,15380,15380,15380,206
|
|
20240523,125100,2953486060,15390,15380,15390,15380,52
|
|
20240523,125000,2952685980,15390,15390,15390,15380,1338
|
|
20240523,124900,2932100030,15380,15380,15380,15380,118
|
|
20240523,124800,2930285190,15380,15380,15380,15380,1
|
|
20240523,124700,2930269810,15370,15390,15390,15370,128
|
|
20240523,124600,2928301850,15370,15380,15400,15370,120
|
|
20240523,124500,2926456870,15370,15400,15400,15370,485
|
|
20240523,124400,2918993680,15390,15390,15390,15380,666
|
|
20240523,124300,2908747350,15390,15400,15400,15390,164
|
|
20240523,124200,2906222080,15400,15390,15400,15390,90
|
|
20240523,124100,2904836630,15400,15420,15420,15400,53
|
|
20240523,124000,2904019420,15430,15410,15430,15410,172
|
|
20240523,123900,2901365480,15450,15420,15450,15420,1429
|
|
20240523,123800,2879302160,15420,15420,15420,15420,31
|
|
20240523,123700,2878824140,15410,15410,15450,15410,605
|
|
20240523,123600,2869480470,15410,15410,15420,15380,603
|
|
20240523,123500,2860201750,15420,15390,15420,15390,88
|
|
20240523,123400,2858846870,15390,15390,15390,15390,320
|
|
20240523,123300,2853922070,15380,15380,15390,15380,797
|
|
20240523,123200,2841664200,15380,15400,15400,15380,431
|
|
20240523,123100,2835031250,15400,15410,15410,15400,324
|
|
20240523,123000,2830038600,15420,15420,15420,15410,81
|
|
20240523,122900,2828790370,15420,15420,15440,15420,56
|
|
20240523,122800,2827926810,15440,15440,15440,15430,7
|
|
20240523,122700,2827818780,15440,15440,15440,15440,30
|
|
20240523,122600,2827355580,15420,15450,15450,15420,107
|
|
20240523,122500,2825704590,15430,15430,15440,15430,113
|
|
20240523,122400,2823960860,15450,15440,15450,15430,251
|
|
20240523,122300,2820086210,15440,15440,15440,15440,10
|
|
20240523,122200,2819931810,15440,15420,15440,15400,512
|
|
20240523,122100,2812032150,15420,15390,15420,15390,1241
|
|
20240523,122000,2792921850,15390,15380,15390,15370,47
|
|
20240523,121900,2792198950,15370,15370,15390,15370,154
|
|
20240523,121800,2789831740,15350,15360,15390,15350,765
|
|
20240523,121700,2778078610,15360,15360,15360,15360,5
|
|
20240523,121600,2778001810,15360,15360,15360,15360,1
|
|
20240523,121500,2777986450,15350,15360,15360,15350,37
|
|
20240523,121400,2777418330,15350,15350,15360,15350,3
|
|
20240523,121300,2777372270,15340,15350,15360,15330,542
|
|
20240523,121200,2769056320,15370,15360,15370,15350,555
|
|
20240523,121100,2760536500,15370,15370,15370,15370,2
|
|
20240523,121000,2760505760,15350,15350,15350,15350,589
|
|
20240523,120900,2751464610,15340,15350,15350,15340,81
|
|
20240523,120800,2750221470,15350,15350,15350,15330,272
|
|
20240523,120700,2746046630,15350,15340,15350,15340,141
|
|
20240523,120600,2743883680,15340,15340,15340,15340,4
|
|
20240523,120500,2743822320,15340,15340,15340,15340,7
|
|
20240523,120400,2743714940,15340,15340,15340,15340,10
|
|
20240523,120300,2743561540,15350,15330,15350,15330,15
|
|
20240523,120200,2743331350,15350,15340,15350,15310,20
|
|
20240523,120100,2743024490,15310,15310,15340,15300,474
|
|
20240523,120000,2735768020,15310,15310,15310,15300,255
|
|
20240523,115900,2731864810,15310,15300,15310,15300,414
|
|
20240523,115800,2725530470,15300,15320,15320,15300,535
|
|
20240523,115700,2717340040,15320,15350,15350,15320,1000
|
|
20240523,115600,2702006900,15370,15370,15370,15370,0
|
|
20240523,115500,2702006900,15370,15370,15400,15370,145
|
|
20240523,115400,2699777720,15400,15390,15400,15370,225
|
|
20240523,115300,2696317360,15400,15400,15400,15400,45
|
|
20240523,115200,2695624360,15400,15400,15400,15400,140
|
|
20240523,115100,2693468360,15400,15390,15400,15390,205
|
|
20240523,115000,2690313390,15390,15390,15390,15380,226
|
|
20240523,114900,2686836450,15380,15400,15400,15380,51
|
|
20240523,114800,2686052050,15400,15400,15400,15400,60
|
|
20240523,114700,2685128050,15400,15360,15400,15350,927
|
|
20240523,114600,2670860700,15360,15360,15360,15360,100
|
|
20240523,114500,2669324700,15350,15350,15350,15350,55
|
|
20240523,114400,2668480450,15350,15350,15350,15350,3
|
|
20240523,114300,2668434400,15350,15350,15350,15350,63
|
|
20240523,114200,2667467350,15370,15370,15370,15340,5
|
|
20240523,114100,2667390560,15340,15330,15370,15330,142
|
|
20240523,114000,2665208290,15370,15370,15370,15330,7
|
|
20240523,113900,2665100800,15370,15330,15370,15330,26
|
|
20240523,113800,2664702110,15330,15320,15330,15320,28
|
|
20240523,113700,2664273080,15320,15320,15320,15320,0
|
|
20240523,113600,2664273080,15320,15330,15330,15320,86
|
|
20240523,113500,2662955410,15330,15330,15330,15330,10
|
|
20240523,113400,2662802110,15330,15320,15330,15320,11
|
|
20240523,113300,2662633580,15320,15320,15320,15320,11
|
|
20240523,113200,2662465060,15310,15320,15330,15300,1559
|
|
20240523,113100,2638602900,15320,15320,15320,15320,3
|
|
20240523,113000,2638556940,15310,15310,15330,15310,668
|
|
20240523,112900,2628329840,15320,15310,15320,15310,602
|
|
20240523,112800,2619113190,15310,15330,15330,15310,266
|
|
20240523,112700,2615038840,15330,15340,15360,15320,30
|
|
20240523,112600,2614578580,15340,15330,15340,15310,371
|
|
20240523,112500,2608891670,15330,15340,15340,15330,58
|
|
20240523,112400,2608002520,15330,15330,15330,15330,238
|
|
20240523,112300,2604353980,15340,15340,15340,15340,91
|
|
20240523,112200,2602958040,15360,15360,15360,15360,0
|
|
20240523,112100,2602958040,15360,15320,15360,15320,175
|
|
20240523,112000,2600271570,15320,15300,15320,15300,391
|
|
20240523,111900,2594283700,15310,15310,15310,15310,180
|
|
20240523,111800,2591527900,15320,15330,15330,15320,524
|
|
20240523,111700,2583500010,15330,15340,15340,15330,135
|
|
20240523,111600,2581430430,15340,15340,15340,15330,33
|
|
20240523,111500,2580924410,15340,15360,15360,15330,9846
|
|
20240523,111400,2429712610,15370,15370,15370,15370,455
|
|
20240523,111300,2422719260,15380,15380,15390,15370,414
|
|
20240523,111200,2416355990,15390,15400,15400,15380,852
|
|
20240523,111100,2403250200,15400,15400,15400,15400,48
|
|
20240523,111000,2402511000,15380,15400,15410,15380,426
|
|
20240523,110900,2395953820,15400,15400,15400,15380,209
|
|
20240523,110800,2392737000,15390,15390,15390,15390,56
|
|
20240523,110700,2391875160,15400,15400,15400,15400,366
|
|
20240523,110600,2386238760,15400,15400,15400,15400,1
|
|
20240523,110500,2386223360,15390,15380,15400,15380,5
|
|
20240523,110400,2386146430,15370,15380,15400,15370,207
|
|
20240523,110300,2382962620,15360,15400,15400,15360,166
|
|
20240523,110200,2380411420,15400,15390,15400,15360,111
|
|
20240523,110100,2378705590,15390,15390,15400,15390,10
|
|
20240523,110000,2378551670,15390,15400,15400,15370,281
|
|
20240523,105900,2374230830,15390,15400,15410,15390,312
|
|
20240523,105800,2369426640,15420,15400,15420,15400,6
|
|
20240523,105700,2369334200,15400,15400,15400,15400,672
|
|
20240523,105600,2358985400,15400,15390,15400,15380,339
|
|
20240523,105500,2353770180,15380,15360,15380,15360,175
|
|
20240523,105400,2351080650,15370,15370,15380,15360,430
|
|
20240523,105300,2344472060,15360,15370,15370,15360,84
|
|
20240523,105200,2343181040,15390,15370,15400,15370,107
|
|
20240523,105100,2341535520,15370,15390,15390,15370,353
|
|
20240523,105000,2336108460,15400,15420,15420,15380,138
|
|
20240523,104900,2333984170,15410,15400,15420,15400,406
|
|
20240523,104800,2327730580,15400,15370,15400,15360,188
|
|
20240523,104700,2324839700,15370,15370,15380,15370,516
|
|
20240523,104600,2316904680,15380,15410,15430,15380,939
|
|
20240523,104500,2302451020,15440,15440,15440,15440,50
|
|
20240523,104400,2301679020,15430,15410,15440,15410,569
|
|
20240523,104300,2292902650,15420,15420,15420,15420,115
|
|
20240523,104200,2291129350,15400,15400,15400,15400,100
|
|
20240523,104100,2289589350,15420,15430,15430,15400,366
|
|
20240523,104000,2283951270,15440,15440,15440,15420,345
|
|
20240523,103900,2278624740,15450,15440,15450,15440,300
|
|
20240523,103800,2273990740,15440,15420,15450,15420,1595
|
|
20240523,103700,2249384880,15420,15390,15420,15390,2791
|
|
20240523,103600,2206359920,15390,15390,15390,15390,2187
|
|
20240523,103500,2172701990,15400,15390,15400,15390,267
|
|
20240523,103400,2168590550,15390,15360,15400,15360,633
|
|
20240523,103300,2158858920,15380,15350,15380,15340,413
|
|
20240523,103200,2152515550,15360,15320,15360,15320,5
|
|
20240523,103100,2152438910,15300,15320,15320,15300,1103
|
|
20240523,103000,2135557360,15320,15340,15350,15310,1083
|
|
20240523,102900,2118956810,15340,15350,15360,15340,466
|
|
20240523,102800,2111808340,15340,15360,15360,15340,731
|
|
20240523,102700,2100593910,15360,15370,15370,15350,198
|
|
20240523,102600,2097553730,15360,15350,15360,15350,675
|
|
20240523,102500,2087189850,15350,15350,15350,15350,7
|
|
20240523,102400,2087082400,15350,15350,15350,15350,305
|
|
20240523,102300,2082400650,15350,15370,15370,15350,147
|
|
20240523,102200,2080141780,15370,15390,15390,15370,19
|
|
20240523,102100,2079849710,15390,15380,15390,15370,319
|
|
20240523,102000,2074944060,15380,15390,15390,15380,303
|
|
20240523,101900,2070283910,15390,15370,15390,15360,1448
|
|
20240523,101800,2048042470,15400,15390,15400,15390,689
|
|
20240523,101700,2037438720,15390,15370,15390,15360,65
|
|
20240523,101600,2036440270,15390,15360,15390,15320,605
|
|
20240523,101500,2027162430,15380,15340,15380,15300,1266
|
|
20240523,101400,2007773000,15350,15350,15390,15350,36
|
|
20240523,101300,2007220010,15360,15370,15390,15350,132
|
|
20240523,101200,2005192460,15390,15380,15390,15360,278
|
|
20240523,101100,2000920900,15390,15430,15430,15390,787
|
|
20240523,101000,1988778350,15430,15400,15430,15400,790
|
|
20240523,100900,1976599110,15410,15390,15410,15390,12
|
|
20240523,100800,1976414210,15410,15410,15410,15380,195
|
|
20240523,100700,1973411880,15400,15380,15420,15380,42
|
|
20240523,100600,1972765390,15380,15430,15430,15360,1111
|
|
20240523,100500,1955691280,15420,15390,15420,15390,472
|
|
20240523,100400,1948422410,15390,15400,15400,15360,518
|
|
20240523,100300,1940450000,15400,15380,15400,15370,178
|
|
20240523,100200,1937713200,15370,15380,15380,15370,31
|
|
20240523,100100,1937236640,15380,15380,15380,15380,224
|
|
20240523,100000,1933791520,15400,15360,15400,15360,3267
|
|
20240523,095900,1883565910,15360,15340,15360,15340,264
|
|
20240523,095800,1879514050,15330,15320,15330,15300,956
|
|
20240523,095700,1864868160,15340,15320,15340,15310,101
|
|
20240523,095600,1863320820,15310,15300,15320,15290,11
|
|
20240523,095500,1863152490,15280,15300,15300,15260,510
|
|
20240523,095400,1855366760,15270,15320,15320,15270,503
|
|
20240523,095300,1847681320,15310,15300,15320,15290,1157
|
|
20240523,095200,1829985510,15300,15280,15300,15280,49
|
|
20240523,095100,1829236210,15300,15270,15300,15270,700
|
|
20240523,095000,1818545950,15270,15300,15300,15260,791
|
|
20240523,094900,1806465150,15300,15300,15300,15280,410
|
|
20240523,094800,1800195150,15320,15280,15320,15260,2881
|
|
20240523,094700,1756175020,15270,15280,15280,15270,220
|
|
20240523,094600,1752815530,15280,15290,15290,15280,62
|
|
20240523,094500,1751867590,15300,15290,15300,15210,893
|
|
20240523,094400,1738251010,15240,15250,15300,15220,2557
|
|
20240523,094300,1699280240,15250,15260,15260,15250,750
|
|
20240523,094200,1687841060,15270,15310,15310,15270,2699
|
|
20240523,094100,1646614390,15290,15290,15310,15280,1328
|
|
20240523,094000,1626312610,15300,15300,15320,15300,543
|
|
20240523,093900,1618004530,15320,15300,15320,15300,129
|
|
20240523,093800,1616030250,15320,15320,15320,15300,224
|
|
20240523,093700,1612600990,15300,15310,15310,15290,202
|
|
20240523,093600,1609511130,15320,15300,15320,15300,731
|
|
20240523,093500,1598323530,15310,15310,15310,15290,1326
|
|
20240523,093400,1578039310,15300,15320,15320,15300,1148
|
|
20240523,093300,1560471920,15320,15340,15340,15320,268
|
|
20240523,093200,1556364950,15340,15380,15380,15340,319
|
|
20240523,093100,1551466590,15380,15380,15390,15360,1183
|
|
20240523,093000,1533267730,15380,15380,15400,15370,972
|
|
20240523,092900,1518316650,15380,15350,15380,15340,543
|
|
20240523,092800,1509977930,15340,15320,15350,15320,238
|
|
20240523,092700,1506327950,15310,15340,15340,15300,1272
|
|
20240523,092600,1486847820,15310,15340,15340,15310,104
|
|
20240523,092500,1485255490,15320,15280,15340,15280,1718
|
|
20240523,092400,1458936360,15300,15300,15310,15280,2974
|
|
20240523,092300,1413490230,15300,15290,15320,15280,376
|
|
20240523,092200,1407740250,15320,15300,15320,15280,1231
|
|
20240523,092100,1388912550,15300,15260,15300,15260,1047
|
|
20240523,092000,1372912130,15250,15230,15250,15220,1138
|
|
20240523,091900,1355574630,15230,15240,15240,15200,1502
|
|
20240523,091800,1332733710,15230,15170,15240,15150,5963
|
|
20240523,091700,1242171350,15160,15190,15190,15140,3301
|
|
20240523,091600,1192093370,15190,15210,15270,15180,5673
|
|
20240523,091500,1105854540,15270,15220,15320,15200,7251
|
|
20240523,091400,995350090,15220,15250,15250,15200,2318
|
|
20240523,091300,960072910,15250,15230,15250,15220,618
|
|
20240523,091200,950654620,15220,15190,15250,15190,2134
|
|
20240523,091100,918209960,15190,15170,15190,15150,635
|
|
20240523,091000,908570350,15170,15150,15200,15130,4224
|
|
20240523,090900,844522490,15140,15180,15190,15130,6785
|
|
20240523,090800,741715820,15170,15220,15250,15170,5640
|
|
20240523,090700,655925840,15220,15210,15250,15200,3702
|
|
20240523,090600,599634210,15230,15360,15360,15200,16867
|
|
20240523,090500,341961440,15370,15440,15440,15360,5050
|
|
20240523,090400,264286010,15450,15460,15460,15420,1966
|
|
20240523,090300,233961390,15500,15440,15500,15420,3870
|
|
20240523,090200,174186630,15450,15540,15540,15440,1230
|
|
20240523,090100,155157590,15500,15600,15600,15480,3224
|
|
20240523,090000,105159380,15600,15540,15600,15520,5710
|