639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,193600,3238056270,5160,5160,5160,5160,11168
|
|
20240522,193500,3238056270,5160,5160,5160,5160,0
|
|
20240522,193400,3238056270,5160,5160,5160,5160,0
|
|
20240522,193300,3238056270,5160,5160,5160,5160,0
|
|
20240522,193200,3238056270,5160,5160,5160,5160,0
|
|
20240522,193100,3238056270,5160,5160,5160,5160,0
|
|
20240522,193000,3238056270,5160,5160,5160,5160,0
|
|
20240522,192900,3238056270,5160,5160,5160,5160,0
|
|
20240522,192800,3238056270,5160,5160,5160,5160,0
|
|
20240522,192700,3238056270,5160,5160,5160,5160,0
|
|
20240522,192600,3238056270,5160,5160,5160,5160,0
|
|
20240522,192500,3238056270,5160,5160,5160,5160,0
|
|
20240522,192400,3238056270,5160,5160,5160,5160,0
|
|
20240522,192300,3238056270,5160,5160,5160,5160,0
|
|
20240522,192200,3238056270,5160,5160,5160,5160,0
|
|
20240522,192100,3238056270,5160,5160,5160,5160,0
|
|
20240522,192000,3238056270,5160,5160,5160,5160,0
|
|
20240522,191900,3238056270,5160,5160,5160,5160,0
|
|
20240522,191800,3238056270,5160,5160,5160,5160,0
|
|
20240522,191700,3238056270,5160,5160,5160,5160,0
|
|
20240522,191600,3238056270,5160,5160,5160,5160,0
|
|
20240522,191500,3238056270,5160,5160,5160,5160,0
|
|
20240522,191400,3238056270,5160,5160,5160,5160,0
|
|
20240522,191300,3238056270,5160,5160,5160,5160,0
|
|
20240522,191200,3238056270,5160,5160,5160,5160,0
|
|
20240522,191100,3238056270,5160,5160,5160,5160,0
|
|
20240522,191000,3238056270,5160,5160,5160,5160,0
|
|
20240522,190900,3238056270,5160,5160,5160,5160,0
|
|
20240522,190800,3238056270,5160,5160,5160,5160,0
|
|
20240522,190700,3238056270,5160,5160,5160,5160,0
|
|
20240522,190600,3238056270,5160,5160,5160,5160,11168
|
|
20240522,190500,3238056270,5160,5160,5160,5160,0
|
|
20240522,190400,3238056270,5160,5160,5160,5160,0
|
|
20240522,190300,3238056270,5160,5160,5160,5160,0
|
|
20240522,190200,3238056270,5160,5160,5160,5160,0
|
|
20240522,190100,3238056270,5160,5160,5160,5160,0
|
|
20240522,190000,3238056270,5160,5160,5160,5160,0
|
|
20240522,185900,3238056270,5160,5160,5160,5160,0
|
|
20240522,185800,3238056270,5160,5160,5160,5160,0
|
|
20240522,185700,3238056270,5160,5160,5160,5160,0
|
|
20240522,185600,3238056270,5160,5160,5160,5160,0
|
|
20240522,185500,3238056270,5160,5160,5160,5160,0
|
|
20240522,185400,3238056270,5160,5160,5160,5160,0
|
|
20240522,185300,3238056270,5160,5160,5160,5160,0
|
|
20240522,185200,3238056270,5160,5160,5160,5160,0
|
|
20240522,185100,3238056270,5160,5160,5160,5160,0
|
|
20240522,185000,3238056270,5160,5160,5160,5160,0
|
|
20240522,184900,3238056270,5160,5160,5160,5160,0
|
|
20240522,184800,3238056270,5160,5160,5160,5160,0
|
|
20240522,184700,3238056270,5160,5160,5160,5160,0
|
|
20240522,184600,3238056270,5160,5160,5160,5160,0
|
|
20240522,184500,3238056270,5160,5160,5160,5160,0
|
|
20240522,184400,3238056270,5160,5160,5160,5160,0
|
|
20240522,184300,3238056270,5160,5160,5160,5160,0
|
|
20240522,184200,3238056270,5160,5160,5160,5160,0
|
|
20240522,184100,3238056270,5160,5160,5160,5160,0
|
|
20240522,184000,3238056270,5160,5160,5160,5160,0
|
|
20240522,183900,3238056270,5160,5160,5160,5160,0
|
|
20240522,183800,3238056270,5160,5160,5160,5160,0
|
|
20240522,183700,3238056270,5160,5160,5160,5160,0
|
|
20240522,183600,3238056270,5160,5160,5160,5160,11168
|
|
20240522,183500,3238056270,5160,5160,5160,5160,0
|
|
20240522,183400,3238056270,5160,5160,5160,5160,0
|
|
20240522,183300,3238056270,5160,5160,5160,5160,0
|
|
20240522,183200,3238056270,5160,5160,5160,5160,0
|
|
20240522,183100,3238056270,5160,5160,5160,5160,0
|
|
20240522,183000,3238056270,5160,5160,5160,5160,0
|
|
20240522,182900,3238056270,5160,5160,5160,5160,0
|
|
20240522,182800,3238056270,5160,5160,5160,5160,0
|
|
20240522,182700,3238056270,5160,5160,5160,5160,0
|
|
20240522,182600,3238056270,5160,5160,5160,5160,0
|
|
20240522,182500,3238056270,5160,5160,5160,5160,0
|
|
20240522,182400,3238056270,5160,5160,5160,5160,0
|
|
20240522,182300,3238056270,5160,5160,5160,5160,0
|
|
20240522,182200,3238056270,5160,5160,5160,5160,0
|
|
20240522,182100,3238056270,5160,5160,5160,5160,0
|
|
20240522,182000,3238056270,5160,5160,5160,5160,0
|
|
20240522,181900,3238056270,5160,5160,5160,5160,0
|
|
20240522,181800,3238056270,5160,5160,5160,5160,0
|
|
20240522,181700,3238056270,5160,5160,5160,5160,0
|
|
20240522,181600,3238056270,5160,5160,5160,5160,0
|
|
20240522,181500,3238056270,5160,5160,5160,5160,0
|
|
20240522,181400,3238056270,5160,5160,5160,5160,0
|
|
20240522,181300,3238056270,5160,5160,5160,5160,0
|
|
20240522,181200,3238056270,5160,5160,5160,5160,0
|
|
20240522,181100,3238056270,5160,5160,5160,5160,0
|
|
20240522,181000,3238056270,5160,5160,5160,5160,0
|
|
20240522,180900,3238056270,5160,5160,5160,5160,0
|
|
20240522,180800,3238056270,5160,5160,5160,5160,0
|
|
20240522,180700,3238056270,5160,5160,5160,5160,0
|
|
20240522,180600,3238056270,5160,5160,5160,5160,11168
|
|
20240522,180500,3238056270,5160,5160,5160,5160,0
|
|
20240522,180400,3238056270,5160,5160,5160,5160,0
|
|
20240522,180300,3238056270,5160,5160,5160,5160,0
|
|
20240522,180200,3238056270,5160,5160,5160,5160,0
|
|
20240522,180100,3238056270,5160,5160,5160,5160,0
|
|
20240522,180000,3238056270,5160,5160,5160,5160,0
|
|
20240522,175900,3238056270,5160,5160,5160,5160,0
|
|
20240522,175800,3238056270,5160,5160,5160,5160,0
|
|
20240522,175700,3238056270,5160,5160,5160,5160,0
|
|
20240522,175600,3238056270,5160,5160,5160,5160,0
|
|
20240522,175500,3238056270,5160,5160,5160,5160,0
|
|
20240522,175400,3238056270,5160,5160,5160,5160,0
|
|
20240522,175300,3238056270,5160,5160,5160,5160,0
|
|
20240522,175200,3238056270,5160,5160,5160,5160,0
|
|
20240522,175100,3238056270,5160,5160,5160,5160,0
|
|
20240522,175000,3238056270,5160,5160,5160,5160,0
|
|
20240522,174900,3238056270,5160,5160,5160,5160,0
|
|
20240522,174800,3238056270,5160,5160,5160,5160,0
|
|
20240522,174700,3238056270,5160,5160,5160,5160,0
|
|
20240522,174600,3238056270,5160,5160,5160,5160,0
|
|
20240522,174500,3238056270,5160,5160,5160,5160,0
|
|
20240522,174400,3238056270,5160,5160,5160,5160,0
|
|
20240522,174300,3238056270,5160,5160,5160,5160,0
|
|
20240522,174200,3238056270,5160,5160,5160,5160,0
|
|
20240522,174100,3238056270,5160,5160,5160,5160,0
|
|
20240522,174000,3238056270,5160,5160,5160,5160,0
|
|
20240522,173900,3238056270,5160,5160,5160,5160,0
|
|
20240522,173800,3238056270,5160,5160,5160,5160,0
|
|
20240522,173700,3238056270,5160,5160,5160,5160,0
|
|
20240522,173600,3238056270,5160,5160,5160,5160,11168
|
|
20240522,173500,3238056270,5160,5160,5160,5160,0
|
|
20240522,173400,3238056270,5160,5160,5160,5160,0
|
|
20240522,173300,3238056270,5160,5160,5160,5160,0
|
|
20240522,173200,3238056270,5160,5160,5160,5160,0
|
|
20240522,173100,3238056270,5160,5160,5160,5160,0
|
|
20240522,173000,3238056270,5160,5160,5160,5160,0
|
|
20240522,172900,3238056270,5160,5160,5160,5160,0
|
|
20240522,172800,3238056270,5160,5160,5160,5160,0
|
|
20240522,172700,3238056270,5160,5160,5160,5160,0
|
|
20240522,172600,3238056270,5160,5160,5160,5160,0
|
|
20240522,172500,3238056270,5160,5160,5160,5160,0
|
|
20240522,172400,3238056270,5160,5160,5160,5160,0
|
|
20240522,172300,3238056270,5160,5160,5160,5160,0
|
|
20240522,172200,3238056270,5160,5160,5160,5160,0
|
|
20240522,172100,3238056270,5160,5160,5160,5160,0
|
|
20240522,172000,3238056270,5160,5160,5160,5160,0
|
|
20240522,171900,3238056270,5160,5160,5160,5160,0
|
|
20240522,171800,3238056270,5160,5160,5160,5160,0
|
|
20240522,171700,3238056270,5160,5160,5160,5160,0
|
|
20240522,171600,3238056270,5160,5160,5160,5160,0
|
|
20240522,171500,3238056270,5160,5160,5160,5160,0
|
|
20240522,171400,3238056270,5160,5160,5160,5160,0
|
|
20240522,171300,3238056270,5160,5160,5160,5160,0
|
|
20240522,171200,3238056270,5160,5160,5160,5160,0
|
|
20240522,171100,3238056270,5160,5160,5160,5160,0
|
|
20240522,171000,3238056270,5160,5160,5160,5160,0
|
|
20240522,170900,3238056270,5160,5160,5160,5160,0
|
|
20240522,170800,3238056270,5160,5160,5160,5160,0
|
|
20240522,170700,3238056270,5160,5160,5160,5160,0
|
|
20240522,170600,3238056270,5160,5160,5160,5160,11168
|
|
20240522,170500,3238056270,5160,5160,5160,5160,0
|
|
20240522,170400,3238056270,5160,5160,5160,5160,0
|
|
20240522,170300,3238056270,5160,5160,5160,5160,0
|
|
20240522,170200,3238056270,5160,5160,5160,5160,0
|
|
20240522,170100,3238056270,5160,5160,5160,5160,0
|
|
20240522,170000,3238056270,5160,5160,5160,5160,0
|
|
20240522,165900,3238056270,5160,5160,5160,5160,0
|
|
20240522,165800,3238056270,5160,5160,5160,5160,0
|
|
20240522,165700,3238056270,5160,5160,5160,5160,0
|
|
20240522,165600,3238056270,5160,5160,5160,5160,0
|
|
20240522,165500,3238056270,5160,5160,5160,5160,0
|
|
20240522,165400,3238056270,5160,5160,5160,5160,0
|
|
20240522,165300,3238056270,5160,5160,5160,5160,0
|
|
20240522,165200,3238056270,5160,5160,5160,5160,0
|
|
20240522,165100,3238056270,5160,5160,5160,5160,0
|
|
20240522,165000,3238056270,5160,5160,5160,5160,0
|
|
20240522,164900,3238056270,5160,5160,5160,5160,0
|
|
20240522,164800,3238056270,5160,5160,5160,5160,0
|
|
20240522,164700,3238056270,5160,5160,5160,5160,0
|
|
20240522,164600,3238056270,5160,5160,5160,5160,0
|
|
20240522,164500,3238056270,5160,5160,5160,5160,0
|
|
20240522,164400,3238056270,5160,5160,5160,5160,0
|
|
20240522,164300,3238056270,5160,5160,5160,5160,0
|
|
20240522,164200,3238056270,5160,5160,5160,5160,0
|
|
20240522,164100,3238056270,5160,5160,5160,5160,0
|
|
20240522,164000,3238056270,5160,5160,5160,5160,0
|
|
20240522,163900,3238056270,5160,5160,5160,5160,0
|
|
20240522,163800,3238056270,5160,5160,5160,5160,0
|
|
20240522,163700,3238056270,5160,5160,5160,5160,0
|
|
20240522,163600,3238056270,5160,5160,5160,5160,11168
|
|
20240522,163500,3238056270,5160,5160,5160,5160,0
|
|
20240522,163400,3238056270,5160,5160,5160,5160,0
|
|
20240522,163300,3238056270,5160,5160,5160,5160,0
|
|
20240522,163200,3238056270,5160,5160,5160,5160,0
|
|
20240522,163100,3238056270,5160,5160,5160,5160,0
|
|
20240522,163000,3238056270,5160,5160,5160,5160,0
|
|
20240522,162900,3238056270,5160,5160,5160,5160,0
|
|
20240522,162800,3238056270,5160,5160,5160,5160,0
|
|
20240522,162700,3238056270,5160,5160,5160,5160,0
|
|
20240522,162600,3238056270,5160,5160,5160,5160,0
|
|
20240522,162500,3238056270,5160,5160,5160,5160,0
|
|
20240522,162400,3238056270,5160,5160,5160,5160,0
|
|
20240522,162300,3238056270,5160,5160,5160,5160,0
|
|
20240522,162200,3238056270,5160,5160,5160,5160,0
|
|
20240522,162100,3238056270,5160,5160,5160,5160,0
|
|
20240522,162000,3238056270,5160,5160,5160,5160,0
|
|
20240522,161900,3238056270,5160,5160,5160,5160,0
|
|
20240522,161800,3238056270,5160,5160,5160,5160,0
|
|
20240522,161700,3238056270,5160,5160,5160,5160,0
|
|
20240522,161600,3238056270,5160,5160,5160,5160,0
|
|
20240522,161500,3238056270,5160,5160,5160,5160,0
|
|
20240522,161400,3238056270,5160,5160,5160,5160,0
|
|
20240522,161300,3238056270,5160,5160,5160,5160,0
|
|
20240522,161200,3238056270,5160,5160,5160,5160,0
|
|
20240522,161100,3238056270,5160,5160,5160,5160,0
|
|
20240522,161000,3238056270,5160,5160,5160,5160,0
|
|
20240522,160900,3238056270,5160,5160,5160,5160,0
|
|
20240522,160800,3238056270,5160,5160,5160,5160,0
|
|
20240522,160700,3238056270,5160,5160,5160,5160,0
|
|
20240522,160600,3238056270,5160,5160,5160,5160,11168
|
|
20240522,160500,3238056270,5160,5160,5160,5160,0
|
|
20240522,160400,3238056270,5160,5160,5160,5160,0
|
|
20240522,160300,3238056270,5160,5160,5160,5160,0
|
|
20240522,160200,3238056270,5160,5160,5160,5160,0
|
|
20240522,160100,3238056270,5160,5160,5160,5160,0
|
|
20240522,160000,3238056270,5160,5160,5160,5160,0
|
|
20240522,155900,3238056270,5160,5160,5160,5160,0
|
|
20240522,155800,3238056270,5160,5160,5160,5160,0
|
|
20240522,155700,3238056270,5160,5160,5160,5160,0
|
|
20240522,155600,3238056270,5160,5160,5160,5160,0
|
|
20240522,155500,3238056270,5160,5160,5160,5160,0
|
|
20240522,155400,3238056270,5160,5160,5160,5160,0
|
|
20240522,155300,3238056270,5160,5160,5160,5160,0
|
|
20240522,155200,3238056270,5160,5160,5160,5160,0
|
|
20240522,155100,3238056270,5160,5160,5160,5160,0
|
|
20240522,155000,3238056270,5160,5160,5160,5160,0
|
|
20240522,154900,3238056270,5160,5160,5160,5160,0
|
|
20240522,154800,3238056270,5160,5160,5160,5160,0
|
|
20240522,154700,3238056270,5160,5160,5160,5160,0
|
|
20240522,154600,3238056270,5160,5160,5160,5160,0
|
|
20240522,154500,3238056270,5160,5160,5160,5160,0
|
|
20240522,154400,3238056270,5160,5160,5160,5160,0
|
|
20240522,154300,3238056270,5160,5160,5160,5160,0
|
|
20240522,154200,3238056270,5160,5160,5160,5160,0
|
|
20240522,154100,3238056270,5160,5160,5160,5160,0
|
|
20240522,154000,3238056270,5160,5160,5160,5160,0
|
|
20240522,153900,3238056270,5160,5160,5160,5160,0
|
|
20240522,153800,3238056270,5160,5160,5160,5160,0
|
|
20240522,153700,3238056270,5160,5160,5160,5160,0
|
|
20240522,153600,3238056270,5160,5160,5160,5160,11168
|
|
20240522,153500,3238056270,5160,5160,5160,5160,0
|
|
20240522,153400,3238056270,5160,5160,5160,5160,0
|
|
20240522,153300,3238056270,5160,5160,5160,5160,0
|
|
20240522,153200,3238056270,5160,5160,5160,5160,0
|
|
20240522,153100,3238056270,5160,5160,5160,5160,0
|
|
20240522,153000,3238056270,5160,5160,5160,5160,11168
|
|
20240522,152900,3180429390,5130,5130,5130,5130,0
|
|
20240522,152800,3180429390,5130,5130,5130,5130,0
|
|
20240522,152700,3180429390,5130,5130,5130,5130,0
|
|
20240522,152600,3180429390,5130,5130,5130,5130,0
|
|
20240522,152500,3180429390,5130,5130,5130,5130,0
|
|
20240522,152400,3180429390,5130,5130,5130,5130,0
|
|
20240522,152300,3180429390,5130,5130,5130,5130,0
|
|
20240522,152200,3180429390,5130,5130,5130,5130,0
|
|
20240522,152100,3180429390,5130,5130,5130,5130,0
|
|
20240522,152000,3180429390,5130,5130,5130,5130,0
|
|
20240522,151900,3180429390,5130,5160,5160,5130,1065
|
|
20240522,151800,3174957160,5140,5130,5160,5120,2172
|
|
20240522,151700,3163822840,5130,5160,5160,5130,514
|
|
20240522,151600,3161179750,5140,5130,5160,5130,2061
|
|
20240522,151500,3150591360,5130,5140,5160,5120,3021
|
|
20240522,151400,3135073810,5130,5140,5140,5130,996
|
|
20240522,151300,3129954410,5140,5140,5150,5140,1924
|
|
20240522,151200,3120065030,5140,5140,5140,5130,882
|
|
20240522,151100,3115538370,5140,5150,5150,5130,4303
|
|
20240522,151000,3093414030,5170,5150,5170,5150,210
|
|
20240522,150900,3092331450,5150,5180,5180,5140,4805
|
|
20240522,150800,3067571770,5180,5160,5180,5150,1520
|
|
20240522,150700,3059723780,5180,5180,5190,5160,3550
|
|
20240522,150600,3041348300,5150,5170,5180,5150,8492
|
|
20240522,150500,2997432830,5170,5160,5170,5150,2503
|
|
20240522,150400,2984515260,5180,5170,5200,5160,36478
|
|
20240522,150300,2795290320,5160,5150,5170,5150,8900
|
|
20240522,150200,2749361830,5130,5120,5130,5110,3599
|
|
20240522,150100,2730907290,5120,5120,5120,5120,336
|
|
20240522,150000,2729186970,5120,5100,5120,5100,1402
|
|
20240522,145900,2722019790,5110,5110,5110,5110,40
|
|
20240522,145800,2721815390,5110,5100,5110,5100,589
|
|
20240522,145700,2718808970,5120,5120,5120,5100,7002
|
|
20240522,145600,2683075840,5120,5120,5120,5120,0
|
|
20240522,145500,2683075840,5120,5120,5120,5120,2376
|
|
20240522,145400,2670910720,5120,5130,5130,5120,16
|
|
20240522,145300,2670828700,5120,5120,5120,5120,0
|
|
20240522,145200,2670828700,5120,5150,5150,5120,3522
|
|
20240522,145100,2652765300,5150,5140,5150,5140,639
|
|
20240522,145000,2649474510,5150,5160,5170,5150,3863
|
|
20240522,144900,2629544860,5160,5140,5160,5140,5041
|
|
20240522,144800,2603550020,5150,5140,5150,5140,2081
|
|
20240522,144700,2592845260,5150,5140,5150,5140,2017
|
|
20240522,144600,2582470180,5160,5130,5160,5130,718
|
|
20240522,144500,2578775790,5120,5110,5160,5110,20847
|
|
20240522,144400,2471775940,5090,5100,5100,5090,36
|
|
20240522,144300,2471592600,5110,5100,5120,5090,2389
|
|
20240522,144200,2459364060,5090,5110,5110,5090,384
|
|
20240522,144100,2457403020,5110,5080,5110,5080,5998
|
|
20240522,144000,2426787140,5080,5080,5080,5080,29
|
|
20240522,143900,2426639820,5080,5080,5080,5080,0
|
|
20240522,143800,2426639820,5080,5080,5080,5080,112
|
|
20240522,143700,2426070860,5090,5090,5090,5090,100
|
|
20240522,143600,2425561860,5100,5090,5100,5090,1001
|
|
20240522,143500,2420456770,5070,5070,5100,5070,4127
|
|
20240522,143400,2399446430,5080,5080,5080,5080,1
|
|
20240522,143300,2399441350,5080,5060,5080,5060,149
|
|
20240522,143200,2398685410,5060,5070,5080,5060,301
|
|
20240522,143100,2397161340,5070,5070,5070,5070,263
|
|
20240522,143000,2395827930,5080,5080,5080,5080,200
|
|
20240522,142900,2394811930,5080,5080,5080,5080,86
|
|
20240522,142800,2394375050,5070,5070,5070,5070,928
|
|
20240522,142700,2389670090,5080,5080,5080,5080,1
|
|
20240522,142600,2389665010,5070,5070,5070,5070,288
|
|
20240522,142500,2388204850,5070,5070,5070,5070,969
|
|
20240522,142400,2383292020,5060,5070,5070,5060,441
|
|
20240522,142300,2381057160,5060,5070,5070,5060,1055
|
|
20240522,142200,2375716740,5090,5070,5090,5070,5039
|
|
20240522,142100,2350111050,5080,5090,5090,5070,1753
|
|
20240522,142000,2341205820,5080,5080,5080,5080,28
|
|
20240522,141900,2341063580,5080,5080,5080,5080,0
|
|
20240522,141800,2341063580,5080,5090,5100,5080,124
|
|
20240522,141700,2340432560,5090,5090,5090,5090,100
|
|
20240522,141600,2339923560,5080,5080,5080,5080,200
|
|
20240522,141500,2338907560,5080,5080,5080,5080,102
|
|
20240522,141400,2338389400,5080,5090,5090,5080,925
|
|
20240522,141300,2333690150,5090,5090,5090,5090,111
|
|
20240522,141200,2333125160,5080,5080,5080,5080,51
|
|
20240522,141100,2332866080,5090,5090,5090,5090,110
|
|
20240522,141000,2332306180,5080,5090,5100,5080,345
|
|
20240522,140900,2330551550,5110,5090,5110,5090,1000
|
|
20240522,140800,2325443670,5100,5080,5100,5080,618
|
|
20240522,140700,2322297870,5070,5070,5070,5070,80
|
|
20240522,140600,2321892270,5070,5070,5070,5070,0
|
|
20240522,140500,2321892270,5070,5070,5070,5070,650
|
|
20240522,140400,2318596770,5080,5070,5080,5060,402
|
|
20240522,140300,2316559360,5080,5080,5080,5080,0
|
|
20240522,140200,2316559360,5080,5080,5080,5080,0
|
|
20240522,140100,2316559360,5080,5070,5080,5070,2384
|
|
20240522,140000,2304462460,5070,5070,5070,5070,169
|
|
20240522,135900,2303605630,5080,5080,5080,5080,624
|
|
20240522,135800,2300435710,5070,5070,5070,5070,165
|
|
20240522,135700,2299599160,5070,5080,5090,5070,2113
|
|
20240522,135600,2288876430,5080,5080,5080,5080,100
|
|
20240522,135500,2288368430,5080,5080,5080,5080,20
|
|
20240522,135400,2288266830,5080,5080,5080,5080,300
|
|
20240522,135300,2286742830,5080,5080,5080,5080,0
|
|
20240522,135200,2286742830,5080,5080,5080,5080,0
|
|
20240522,135100,2286742830,5080,5080,5080,5080,403
|
|
20240522,135000,2284695590,5080,5080,5080,5080,0
|
|
20240522,134900,2284695590,5080,5080,5080,5080,107
|
|
20240522,134800,2284152030,5080,5080,5080,5080,0
|
|
20240522,134700,2284152030,5080,5090,5090,5080,31
|
|
20240522,134600,2283994540,5090,5090,5090,5090,0
|
|
20240522,134500,2283994540,5090,5090,5090,5090,0
|
|
20240522,134400,2283994540,5090,5090,5090,5090,1
|
|
20240522,134300,2283989450,5110,5100,5110,5090,3358
|
|
20240522,134200,2266846030,5090,5070,5090,5070,252
|
|
20240522,134100,2265564980,5070,5070,5070,5070,198
|
|
20240522,134000,2264561120,5070,5070,5070,5070,97
|
|
20240522,133900,2264069330,5070,5070,5070,5070,0
|
|
20240522,133800,2264069330,5070,5070,5080,5070,1587
|
|
20240522,133700,2256022240,5080,5080,5080,5080,242
|
|
20240522,133600,2254792880,5080,5090,5090,5080,11
|
|
20240522,133500,2254736980,5080,5080,5080,5080,310
|
|
20240522,133400,2253162180,5080,5080,5080,5080,100
|
|
20240522,133300,2252654180,5080,5080,5080,5080,1
|
|
20240522,133200,2252649100,5080,5080,5080,5080,473
|
|
20240522,133100,2250246260,5080,5070,5080,5070,968
|
|
20240522,133000,2245337470,5070,5070,5070,5070,127
|
|
20240522,132900,2244693580,5070,5060,5070,5060,989
|
|
20240522,132800,2239679380,5070,5070,5070,5070,0
|
|
20240522,132700,2239679380,5070,5070,5070,5070,1
|
|
20240522,132600,2239674310,5060,5060,5060,5060,25
|
|
20240522,132500,2239547810,5070,5070,5070,5070,768
|
|
20240522,132400,2235654050,5070,5070,5070,5070,4517
|
|
20240522,132300,2212752860,5080,5080,5080,5080,6
|
|
20240522,132200,2212722380,5080,5080,5080,5070,196
|
|
20240522,132100,2211727600,5080,5080,5080,5080,0
|
|
20240522,132000,2211727600,5080,5080,5080,5080,1000
|
|
20240522,131900,2206647600,5070,5080,5080,5070,201
|
|
20240522,131800,2205626530,5070,5070,5070,5070,428
|
|
20240522,131700,2203456570,5080,5070,5080,5070,11
|
|
20240522,131600,2203400700,5070,5070,5070,5070,300
|
|
20240522,131500,2201879700,5070,5080,5080,5070,300
|
|
20240522,131400,2200356700,5080,5080,5080,5080,1048
|
|
20240522,131300,2195032860,5080,5080,5080,5080,172
|
|
20240522,131200,2194159100,5080,5080,5080,5080,1520
|
|
20240522,131100,2186437500,5090,5090,5090,5090,161
|
|
20240522,131000,2185618010,5090,5090,5090,5090,32
|
|
20240522,130900,2185455130,5090,5100,5100,5090,602
|
|
20240522,130800,2182390940,5100,5110,5110,5100,43
|
|
20240522,130700,2182171340,5110,5080,5110,5080,64
|
|
20240522,130600,2181845560,5080,5090,5090,5080,62
|
|
20240522,130500,2181530500,5080,5080,5080,5080,0
|
|
20240522,130400,2181530500,5080,5080,5080,5080,0
|
|
20240522,130300,2181530500,5080,5080,5080,5080,0
|
|
20240522,130200,2181530500,5080,5080,5080,5080,0
|
|
20240522,130100,2181530500,5080,5080,5080,5080,0
|
|
20240522,130000,2181530500,5080,5080,5080,5080,28
|
|
20240522,125900,2181388260,5080,5090,5090,5080,223
|
|
20240522,125800,2180254290,5080,5100,5100,5080,840
|
|
20240522,125700,2175970490,5100,5080,5100,5080,347
|
|
20240522,125600,2174202790,5100,5100,5100,5100,1698
|
|
20240522,125500,2165542990,5090,5090,5090,5090,98
|
|
20240522,125400,2165044170,5090,5090,5090,5090,402
|
|
20240522,125300,2162997990,5090,5090,5090,5090,215
|
|
20240522,125200,2161903640,5090,5090,5090,5090,1
|
|
20240522,125100,2161898550,5080,5080,5080,5080,0
|
|
20240522,125000,2161898550,5080,5080,5080,5080,28
|
|
20240522,124900,2161756310,5080,5080,5080,5080,1
|
|
20240522,124800,2161751230,5080,5080,5080,5080,180
|
|
20240522,124700,2160836830,5100,5100,5100,5100,0
|
|
20240522,124600,2160836830,5100,5100,5100,5100,0
|
|
20240522,124500,2160836830,5100,5100,5100,5100,3846
|
|
20240522,124400,2141222230,5080,5090,5090,5080,2303
|
|
20240522,124300,2129522980,5080,5080,5080,5080,250
|
|
20240522,124200,2128252980,5080,5080,5080,5080,113
|
|
20240522,124100,2127678940,5080,5080,5080,5080,1884
|
|
20240522,124000,2118108220,5090,5090,5090,5090,29
|
|
20240522,123900,2117960610,5090,5090,5090,5080,6100
|
|
20240522,123800,2086951610,5090,5100,5100,5090,1404
|
|
20240522,123700,2079792360,5100,5100,5100,5100,8
|
|
20240522,123600,2079751560,5100,5100,5100,5100,1855
|
|
20240522,123500,2070291060,5110,5110,5110,5110,0
|
|
20240522,123400,2070291060,5110,5110,5110,5110,0
|
|
20240522,123300,2070291060,5110,5110,5110,5110,3
|
|
20240522,123200,2070275730,5110,5110,5110,5110,696
|
|
20240522,123100,2066719170,5110,5110,5110,5110,305
|
|
20240522,123000,2065160620,5110,5110,5110,5110,863
|
|
20240522,122900,2060750690,5110,5110,5110,5110,159
|
|
20240522,122800,2059938200,5110,5110,5110,5110,737
|
|
20240522,122700,2056172130,5110,5110,5110,5110,0
|
|
20240522,122600,2056172130,5110,5110,5110,5110,100
|
|
20240522,122500,2055661130,5110,5110,5110,5110,152
|
|
20240522,122400,2054884410,5100,5100,5100,5100,70
|
|
20240522,122300,2054527410,5110,5100,5110,5100,70
|
|
20240522,122200,2054169810,5120,5110,5120,5100,803
|
|
20240522,122100,2050066480,5110,5110,5110,5110,723
|
|
20240522,122000,2046371950,5110,5110,5110,5110,200
|
|
20240522,121900,2045349950,5110,5110,5110,5110,1
|
|
20240522,121800,2045344840,5110,5110,5110,5110,56
|
|
20240522,121700,2045058680,5110,5100,5110,5100,405
|
|
20240522,121600,2042993100,5100,5100,5110,5100,1367
|
|
20240522,121500,2036021390,5100,5110,5120,5100,5372
|
|
20240522,121400,2008570460,5120,5120,5120,5120,15
|
|
20240522,121300,2008493660,5120,5120,5120,5120,512
|
|
20240522,121200,2005872220,5120,5120,5120,5120,1628
|
|
20240522,121100,1997536860,5120,5120,5120,5110,118
|
|
20240522,121000,1996932890,5110,5110,5110,5110,0
|
|
20240522,120900,1996932890,5110,5120,5120,5110,1139
|
|
20240522,120800,1991107210,5130,5130,5130,5130,0
|
|
20240522,120700,1991107210,5130,5130,5130,5130,870
|
|
20240522,120600,1986644110,5140,5130,5140,5130,1117
|
|
20240522,120500,1980911410,5120,5110,5130,5110,2722
|
|
20240522,120400,1966966770,5100,5100,5100,5100,0
|
|
20240522,120300,1966966770,5100,5100,5100,5100,0
|
|
20240522,120200,1966966770,5100,5100,5100,5100,471
|
|
20240522,120100,1964564670,5110,5120,5120,5100,132
|
|
20240522,120000,1963890160,5120,5120,5120,5120,0
|
|
20240522,115900,1963890160,5120,5110,5120,5110,5882
|
|
20240522,115800,1933813610,5090,5090,5090,5090,3000
|
|
20240522,115700,1918543610,5090,5090,5090,5090,204
|
|
20240522,115600,1917505250,5080,5110,5120,5080,3197
|
|
20240522,115500,1901212530,5100,5110,5110,5100,1007
|
|
20240522,115400,1896066830,5100,5100,5100,5100,2
|
|
20240522,115300,1896056630,5120,5120,5120,5120,32
|
|
20240522,115200,1895892790,5100,5110,5110,5100,740
|
|
20240522,115100,1892114110,5100,5100,5100,5100,1701
|
|
20240522,115000,1883439010,5100,5100,5100,5100,1427
|
|
20240522,114900,1876161310,5090,5090,5090,5090,820
|
|
20240522,114800,1871987510,5090,5090,5090,5090,190
|
|
20240522,114700,1871020410,5090,5090,5090,5090,188
|
|
20240522,114600,1870063490,5090,5100,5100,5090,359
|
|
20240522,114500,1868232680,5100,5100,5100,5100,4
|
|
20240522,114400,1868212280,5090,5090,5090,5090,200
|
|
20240522,114300,1867194280,5090,5090,5090,5090,0
|
|
20240522,114200,1867194280,5090,5080,5090,5070,27412
|
|
20240522,114100,1727934450,5070,5070,5070,5070,0
|
|
20240522,114000,1727934450,5070,5070,5070,5070,28
|
|
20240522,113900,1727792490,5070,5070,5070,5070,0
|
|
20240522,113800,1727792490,5070,5070,5070,5070,487
|
|
20240522,113700,1725323400,5070,5070,5070,5070,3
|
|
20240522,113600,1725308190,5070,5070,5070,5070,5
|
|
20240522,113500,1725282840,5070,5070,5080,5070,532
|
|
20240522,113400,1722585450,5070,5070,5070,5070,371
|
|
20240522,113300,1720704480,5080,5080,5080,5080,425
|
|
20240522,113200,1718545480,5080,5080,5080,5080,0
|
|
20240522,113100,1718545480,5080,5080,5080,5080,0
|
|
20240522,113000,1718545480,5080,5080,5080,5070,108
|
|
20240522,112900,1717996850,5080,5080,5080,5080,1447
|
|
20240522,112800,1710646090,5080,5080,5080,5080,110
|
|
20240522,112700,1710087290,5080,5070,5080,5070,1301
|
|
20240522,112600,1703481220,5070,5070,5070,5070,0
|
|
20240522,112500,1703481220,5070,5080,5080,5070,3276
|
|
20240522,112400,1686847300,5090,5090,5090,5090,262
|
|
20240522,112300,1685513720,5090,5100,5100,5090,285
|
|
20240522,112200,1684061220,5100,5100,5100,5100,23
|
|
20240522,112100,1683943920,5110,5110,5110,5110,375
|
|
20240522,112000,1682027670,5110,5100,5110,5100,894
|
|
20240522,111900,1677460040,5100,5090,5100,5080,2595
|
|
20240522,111800,1664260850,5090,5100,5100,5090,351
|
|
20240522,111700,1662470760,5100,5110,5110,5100,998
|
|
20240522,111600,1657371480,5110,5120,5120,5110,338
|
|
20240522,111500,1655641300,5120,5110,5130,5110,500
|
|
20240522,111400,1653081300,5110,5120,5130,5110,218
|
|
20240522,111300,1651965260,5110,5110,5120,5110,336
|
|
20240522,111200,1650246000,5100,5100,5100,5100,2344
|
|
20240522,111100,1638291600,5080,5100,5100,5080,1053
|
|
20240522,111000,1632925980,5100,5100,5100,5080,6332
|
|
20240522,110900,1600725160,5100,5110,5110,5100,178
|
|
20240522,110800,1599815600,5100,5070,5100,5070,6297
|
|
20240522,110700,1567789880,5050,5050,5050,5050,71
|
|
20240522,110600,1567431330,5070,5070,5070,5070,32
|
|
20240522,110500,1567269090,5070,5050,5070,5050,621
|
|
20240522,110400,1564125630,5060,5050,5060,5040,576
|
|
20240522,110300,1561211530,5050,5050,5050,5050,102
|
|
20240522,110200,1560696430,5060,5060,5060,5060,0
|
|
20240522,110100,1560696430,5060,5060,5060,5060,0
|
|
20240522,110000,1560696430,5060,5060,5060,5060,0
|
|
20240522,105900,1560696430,5060,5060,5060,5060,622
|
|
20240522,105800,1557549110,5060,5050,5060,5030,6361
|
|
20240522,105700,1525510890,5040,5040,5040,5040,320
|
|
20240522,105600,1523898090,5040,5040,5040,5040,0
|
|
20240522,105500,1523898090,5040,5030,5040,5030,224
|
|
20240522,105400,1522769160,5040,5040,5050,5040,298
|
|
20240522,105300,1521267030,5020,5020,5020,5020,0
|
|
20240522,105200,1521267030,5020,5040,5040,5020,3077
|
|
20240522,105100,1505801260,5030,5030,5030,5030,220
|
|
20240522,105000,1504694660,5030,5030,5030,5020,287
|
|
20240522,104900,1503251060,5030,5020,5030,5020,291
|
|
20240522,104800,1501787780,5030,5030,5030,5030,154
|
|
20240522,104700,1501013160,5030,5030,5030,5030,0
|
|
20240522,104600,1501013160,5030,5030,5030,5030,0
|
|
20240522,104500,1501013160,5030,5020,5030,5020,87
|
|
20240522,104400,1500576410,5020,5040,5040,5020,9729
|
|
20240522,104300,1451696430,5050,5050,5050,5050,100
|
|
20240522,104200,1451191430,5050,5040,5050,5040,75
|
|
20240522,104100,1450812770,5040,5040,5040,5040,801
|
|
20240522,104000,1446775730,5040,5030,5040,5030,100
|
|
20240522,103900,1446272720,5030,5030,5030,5030,650
|
|
20240522,103800,1443003220,5030,5030,5030,5030,0
|
|
20240522,103700,1443003220,5030,5030,5030,5030,100
|
|
20240522,103600,1442500220,5030,5030,5030,5030,0
|
|
20240522,103500,1442500220,5030,5030,5030,5030,0
|
|
20240522,103400,1442500220,5030,5030,5040,5030,23
|
|
20240522,103300,1442384340,5030,5030,5030,5030,96
|
|
20240522,103200,1441901460,5030,5030,5030,5030,122
|
|
20240522,103100,1441287800,5030,5030,5030,5030,30
|
|
20240522,103000,1441136900,5030,5030,5030,5020,1087
|
|
20240522,102900,1435669300,5020,5020,5020,5020,1336
|
|
20240522,102800,1428962580,5020,5010,5020,5010,60
|
|
20240522,102700,1428661390,5010,5020,5020,5010,433
|
|
20240522,102600,1426487810,5020,5020,5020,5010,571
|
|
20240522,102500,1423626540,5020,5020,5020,5020,1
|
|
20240522,102400,1423621520,5010,5010,5010,5010,2
|
|
20240522,102300,1423611500,5010,5010,5010,5010,1
|
|
20240522,102200,1423606490,5020,5020,5020,5020,34
|
|
20240522,102100,1423435810,5020,5000,5020,5000,215
|
|
20240522,102000,1422357840,5000,5010,5010,5000,930
|
|
20240522,101900,1417707830,5010,5030,5030,5010,339
|
|
20240522,101800,1416009240,5030,5000,5030,5000,1050
|
|
20240522,101700,1410755640,5010,4990,5010,4990,1866
|
|
20240522,101600,1401424980,4990,4990,4990,4990,200
|
|
20240522,101500,1400426980,4990,5030,5030,4990,18200
|
|
20240522,101400,1309550650,4995,5040,5040,4995,4465
|
|
20240522,101300,1287203770,5040,5000,5040,5000,38550
|
|
20240522,101200,1094357290,5000,5070,5070,4995,25553
|
|
20240522,101100,966343500,5080,5080,5080,5080,0
|
|
20240522,101000,966343500,5080,5070,5080,5070,560
|
|
20240522,100900,963504100,5070,5070,5070,5070,21
|
|
20240522,100800,963397630,5040,5070,5080,5040,180
|
|
20240522,100700,962485430,5070,5080,5080,5040,856
|
|
20240522,100600,958148180,5080,5050,5080,5050,1086
|
|
20240522,100500,952652090,5050,5050,5050,5050,101
|
|
20240522,100400,952142040,5050,5050,5080,5050,3009
|
|
20240522,100300,936913510,5070,5060,5070,5060,22
|
|
20240522,100200,936802170,5060,5060,5060,5060,200
|
|
20240522,100100,935790170,5070,5060,5070,5060,523
|
|
20240522,100000,933143780,5050,5050,5050,5050,50
|
|
20240522,095900,932891280,5060,5060,5060,5060,0
|
|
20240522,095800,932891280,5060,5060,5060,5060,188
|
|
20240522,095700,931940000,5060,5050,5060,5040,475
|
|
20240522,095600,929543700,5050,5060,5060,5050,306
|
|
20240522,095500,927998270,5060,5060,5060,5060,160
|
|
20240522,095400,927188670,5050,5050,5050,5050,185
|
|
20240522,095300,926254420,5050,5050,5050,5050,11
|
|
20240522,095200,926198870,5040,5020,5040,5010,8609
|
|
20240522,095100,882966390,5020,5020,5020,5020,614
|
|
20240522,095000,879884110,5030,5030,5040,5030,4263
|
|
20240522,094900,858439220,5040,5060,5060,5040,3115
|
|
20240522,094800,842729780,5070,5040,5070,5040,4
|
|
20240522,094700,842709590,5040,5040,5040,5040,222
|
|
20240522,094600,841590710,5050,5050,5050,5050,500
|
|
20240522,094500,839065710,5040,5080,5080,5040,5738
|
|
20240522,094400,810039130,5080,5080,5080,5080,571
|
|
20240522,094300,807138450,5080,5080,5080,5080,1985
|
|
20240522,094200,797054650,5090,5080,5090,5080,202
|
|
20240522,094100,796026970,5090,5080,5090,5080,1231
|
|
20240522,094000,789767010,5080,5080,5080,5080,49
|
|
20240522,093900,789518090,5090,5130,5130,5090,3161
|
|
20240522,093800,773390690,5120,5140,5140,5120,179
|
|
20240522,093700,772471990,5140,5110,5140,5100,1758
|
|
20240522,093600,763442200,5100,5110,5110,5100,1689
|
|
20240522,093500,754823320,5120,5130,5140,5110,3149
|
|
20240522,093400,738684270,5110,5120,5120,5110,5110
|
|
20240522,093300,712538050,5160,5150,5170,5130,4853
|
|
20240522,093200,687534750,5170,5170,5180,5150,9369
|
|
20240522,093100,639177780,5170,5130,5180,5120,19078
|
|
20240522,093000,541024110,5130,5100,5130,5100,9390
|
|
20240522,092900,493004720,5090,5080,5090,5080,3102
|
|
20240522,092800,477227790,5070,5070,5070,5070,1684
|
|
20240522,092700,468689910,5070,5070,5080,5070,2048
|
|
20240522,092600,458296550,5070,5080,5080,5070,1924
|
|
20240522,092500,448524710,5060,5070,5080,5060,2755
|
|
20240522,092400,434550440,5070,5060,5070,5060,2786
|
|
20240522,092300,420431760,5060,5060,5060,5060,50
|
|
20240522,092200,420178760,5050,5040,5050,5040,1112
|
|
20240522,092100,414566120,5040,5020,5050,5020,4126
|
|
20240522,092000,393785910,5030,5020,5030,5010,562
|
|
20240522,091900,390965280,5020,5030,5040,5020,1120
|
|
20240522,091800,385331210,5030,5010,5030,5010,2427
|
|
20240522,091700,373166030,5030,5030,5030,5010,1631
|
|
20240522,091600,364974050,5020,5000,5020,5000,57
|
|
20240522,091500,364688970,5000,5030,5030,5000,9711
|
|
20240522,091400,315998540,5030,5060,5070,5030,3008
|
|
20240522,091300,300822790,5080,5040,5090,5040,5589
|
|
20240522,091200,272443710,5070,5040,5070,5010,2464
|
|
20240522,091100,260043690,5040,5030,5040,5010,1250
|
|
20240522,091000,253754600,5030,5000,5030,4990,5065
|
|
20240522,090900,228410505,4990,5000,5010,4985,4146
|
|
20240522,090800,207717480,4990,5000,5000,4985,6409
|
|
20240522,090700,175722195,5000,5030,5030,5000,2064
|
|
20240522,090600,165383165,5030,5030,5030,5030,1254
|
|
20240522,090500,159075545,5030,5010,5030,4995,4158
|
|
20240522,090400,138266840,4995,5000,5020,4995,2324
|
|
20240522,090300,126649580,5010,5010,5010,5000,4869
|
|
20240522,090200,102266410,5010,5020,5020,5010,1486
|
|
20240522,090100,94806700,5010,5040,5090,5000,9070
|
|
20240522,090000,49170400,5030,5080,5080,5030,9593
|