590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,184700,3770889810,15470,15470,15470,15470,32309
|
|
20240522,184600,3770889810,15470,15470,15470,15470,0
|
|
20240522,184500,3770889810,15470,15470,15470,15470,0
|
|
20240522,184400,3770889810,15470,15470,15470,15470,0
|
|
20240522,184300,3770889810,15470,15470,15470,15470,0
|
|
20240522,184200,3770889810,15470,15470,15470,15470,0
|
|
20240522,184100,3770889810,15470,15470,15470,15470,0
|
|
20240522,184000,3770889810,15470,15470,15470,15470,0
|
|
20240522,183900,3770889810,15470,15470,15470,15470,0
|
|
20240522,183800,3770889810,15470,15470,15470,15470,0
|
|
20240522,183700,3770889810,15470,15470,15470,15470,0
|
|
20240522,183600,3770889810,15470,15470,15470,15470,0
|
|
20240522,183500,3770889810,15470,15470,15470,15470,0
|
|
20240522,183400,3770889810,15470,15470,15470,15470,0
|
|
20240522,183300,3770889810,15470,15470,15470,15470,0
|
|
20240522,183200,3770889810,15470,15470,15470,15470,0
|
|
20240522,183100,3770889810,15470,15470,15470,15470,0
|
|
20240522,183000,3770889810,15470,15470,15470,15470,0
|
|
20240522,182900,3770889810,15470,15470,15470,15470,0
|
|
20240522,182800,3770889810,15470,15470,15470,15470,0
|
|
20240522,182700,3770889810,15470,15470,15470,15470,0
|
|
20240522,182600,3770889810,15470,15470,15470,15470,0
|
|
20240522,182500,3770889810,15470,15470,15470,15470,0
|
|
20240522,182400,3770889810,15470,15470,15470,15470,0
|
|
20240522,182300,3770889810,15470,15470,15470,15470,0
|
|
20240522,182200,3770889810,15470,15470,15470,15470,0
|
|
20240522,182100,3770889810,15470,15470,15470,15470,0
|
|
20240522,182000,3770889810,15470,15470,15470,15470,0
|
|
20240522,181900,3770889810,15470,15470,15470,15470,0
|
|
20240522,181800,3770889810,15470,15470,15470,15470,0
|
|
20240522,181700,3770889810,15470,15470,15470,15470,32309
|
|
20240522,181600,3770889810,15470,15470,15470,15470,0
|
|
20240522,181500,3770889810,15470,15470,15470,15470,0
|
|
20240522,181400,3770889810,15470,15470,15470,15470,0
|
|
20240522,181300,3770889810,15470,15470,15470,15470,0
|
|
20240522,181200,3770889810,15470,15470,15470,15470,0
|
|
20240522,181100,3770889810,15470,15470,15470,15470,0
|
|
20240522,181000,3770889810,15470,15470,15470,15470,0
|
|
20240522,180900,3770889810,15470,15470,15470,15470,0
|
|
20240522,180800,3770889810,15470,15470,15470,15470,0
|
|
20240522,180700,3770889810,15470,15470,15470,15470,0
|
|
20240522,180600,3770889810,15470,15470,15470,15470,0
|
|
20240522,180500,3770889810,15470,15470,15470,15470,0
|
|
20240522,180400,3770889810,15470,15470,15470,15470,0
|
|
20240522,180300,3770889810,15470,15470,15470,15470,0
|
|
20240522,180200,3770889810,15470,15470,15470,15470,0
|
|
20240522,180100,3770889810,15470,15470,15470,15470,0
|
|
20240522,180000,3770889810,15470,15470,15470,15470,0
|
|
20240522,175900,3770889810,15470,15470,15470,15470,0
|
|
20240522,175800,3770889810,15470,15470,15470,15470,0
|
|
20240522,175700,3770889810,15470,15470,15470,15470,0
|
|
20240522,175600,3770889810,15470,15470,15470,15470,0
|
|
20240522,175500,3770889810,15470,15470,15470,15470,0
|
|
20240522,175400,3770889810,15470,15470,15470,15470,0
|
|
20240522,175300,3770889810,15470,15470,15470,15470,0
|
|
20240522,175200,3770889810,15470,15470,15470,15470,0
|
|
20240522,175100,3770889810,15470,15470,15470,15470,0
|
|
20240522,175000,3770889810,15470,15470,15470,15470,0
|
|
20240522,174900,3770889810,15470,15470,15470,15470,0
|
|
20240522,174800,3770889810,15470,15470,15470,15470,0
|
|
20240522,174700,3770889810,15470,15470,15470,15470,32309
|
|
20240522,174600,3770889810,15470,15470,15470,15470,0
|
|
20240522,174500,3770889810,15470,15470,15470,15470,0
|
|
20240522,174400,3770889810,15470,15470,15470,15470,0
|
|
20240522,174300,3770889810,15470,15470,15470,15470,0
|
|
20240522,174200,3770889810,15470,15470,15470,15470,0
|
|
20240522,174100,3770889810,15470,15470,15470,15470,0
|
|
20240522,174000,3770889810,15470,15470,15470,15470,0
|
|
20240522,173900,3770889810,15470,15470,15470,15470,0
|
|
20240522,173800,3770889810,15470,15470,15470,15470,0
|
|
20240522,173700,3770889810,15470,15470,15470,15470,0
|
|
20240522,173600,3770889810,15470,15470,15470,15470,0
|
|
20240522,173500,3770889810,15470,15470,15470,15470,0
|
|
20240522,173400,3770889810,15470,15470,15470,15470,0
|
|
20240522,173300,3770889810,15470,15470,15470,15470,0
|
|
20240522,173200,3770889810,15470,15470,15470,15470,0
|
|
20240522,173100,3770889810,15470,15470,15470,15470,0
|
|
20240522,173000,3770889810,15470,15470,15470,15470,0
|
|
20240522,172900,3770889810,15470,15470,15470,15470,0
|
|
20240522,172800,3770889810,15470,15470,15470,15470,0
|
|
20240522,172700,3770889810,15470,15470,15470,15470,0
|
|
20240522,172600,3770889810,15470,15470,15470,15470,0
|
|
20240522,172500,3770889810,15470,15470,15470,15470,0
|
|
20240522,172400,3770889810,15470,15470,15470,15470,0
|
|
20240522,172300,3770889810,15470,15470,15470,15470,0
|
|
20240522,172200,3770889810,15470,15470,15470,15470,0
|
|
20240522,172100,3770889810,15470,15470,15470,15470,0
|
|
20240522,172000,3770889810,15470,15470,15470,15470,0
|
|
20240522,171900,3770889810,15470,15470,15470,15470,0
|
|
20240522,171800,3770889810,15470,15470,15470,15470,0
|
|
20240522,171700,3770889810,15470,15470,15470,15470,32309
|
|
20240522,171600,3770889810,15470,15470,15470,15470,0
|
|
20240522,171500,3770889810,15470,15470,15470,15470,0
|
|
20240522,171400,3770889810,15470,15470,15470,15470,0
|
|
20240522,171300,3770889810,15470,15470,15470,15470,0
|
|
20240522,171200,3770889810,15470,15470,15470,15470,0
|
|
20240522,171100,3770889810,15470,15470,15470,15470,0
|
|
20240522,171000,3770889810,15470,15470,15470,15470,0
|
|
20240522,170900,3770889810,15470,15470,15470,15470,0
|
|
20240522,170800,3770889810,15470,15470,15470,15470,0
|
|
20240522,170700,3770889810,15470,15470,15470,15470,0
|
|
20240522,170600,3770889810,15470,15470,15470,15470,0
|
|
20240522,170500,3770889810,15470,15470,15470,15470,0
|
|
20240522,170400,3770889810,15470,15470,15470,15470,0
|
|
20240522,170300,3770889810,15470,15470,15470,15470,0
|
|
20240522,170200,3770889810,15470,15470,15470,15470,0
|
|
20240522,170100,3770889810,15470,15470,15470,15470,0
|
|
20240522,170000,3770889810,15470,15470,15470,15470,0
|
|
20240522,165900,3770889810,15470,15470,15470,15470,0
|
|
20240522,165800,3770889810,15470,15470,15470,15470,0
|
|
20240522,165700,3770889810,15470,15470,15470,15470,0
|
|
20240522,165600,3770889810,15470,15470,15470,15470,0
|
|
20240522,165500,3770889810,15470,15470,15470,15470,0
|
|
20240522,165400,3770889810,15470,15470,15470,15470,0
|
|
20240522,165300,3770889810,15470,15470,15470,15470,0
|
|
20240522,165200,3770889810,15470,15470,15470,15470,0
|
|
20240522,165100,3770889810,15470,15470,15470,15470,0
|
|
20240522,165000,3770889810,15470,15470,15470,15470,0
|
|
20240522,164900,3770889810,15470,15470,15470,15470,0
|
|
20240522,164800,3770889810,15470,15470,15470,15470,0
|
|
20240522,164700,3770889810,15470,15470,15470,15470,32309
|
|
20240522,164600,3770889810,15470,15470,15470,15470,0
|
|
20240522,164500,3770889810,15470,15470,15470,15470,0
|
|
20240522,164400,3770889810,15470,15470,15470,15470,0
|
|
20240522,164300,3770889810,15470,15470,15470,15470,0
|
|
20240522,164200,3770889810,15470,15470,15470,15470,0
|
|
20240522,164100,3770889810,15470,15470,15470,15470,0
|
|
20240522,164000,3770889810,15470,15470,15470,15470,0
|
|
20240522,163900,3770889810,15470,15470,15470,15470,0
|
|
20240522,163800,3770889810,15470,15470,15470,15470,0
|
|
20240522,163700,3770889810,15470,15470,15470,15470,0
|
|
20240522,163600,3770889810,15470,15470,15470,15470,0
|
|
20240522,163500,3770889810,15470,15470,15470,15470,0
|
|
20240522,163400,3770889810,15470,15470,15470,15470,0
|
|
20240522,163300,3770889810,15470,15470,15470,15470,0
|
|
20240522,163200,3770889810,15470,15470,15470,15470,0
|
|
20240522,163100,3770889810,15470,15470,15470,15470,0
|
|
20240522,163000,3770889810,15470,15470,15470,15470,0
|
|
20240522,162900,3770889810,15470,15470,15470,15470,0
|
|
20240522,162800,3770889810,15470,15470,15470,15470,0
|
|
20240522,162700,3770889810,15470,15470,15470,15470,0
|
|
20240522,162600,3770889810,15470,15470,15470,15470,0
|
|
20240522,162500,3770889810,15470,15470,15470,15470,0
|
|
20240522,162400,3770889810,15470,15470,15470,15470,0
|
|
20240522,162300,3770889810,15470,15470,15470,15470,0
|
|
20240522,162200,3770889810,15470,15470,15470,15470,0
|
|
20240522,162100,3770889810,15470,15470,15470,15470,0
|
|
20240522,162000,3770889810,15470,15470,15470,15470,0
|
|
20240522,161900,3770889810,15470,15470,15470,15470,0
|
|
20240522,161800,3770889810,15470,15470,15470,15470,0
|
|
20240522,161700,3770889810,15470,15470,15470,15470,32309
|
|
20240522,161600,3770889810,15470,15470,15470,15470,0
|
|
20240522,161500,3770889810,15470,15470,15470,15470,0
|
|
20240522,161400,3770889810,15470,15470,15470,15470,0
|
|
20240522,161300,3770889810,15470,15470,15470,15470,0
|
|
20240522,161200,3770889810,15470,15470,15470,15470,0
|
|
20240522,161100,3770889810,15470,15470,15470,15470,0
|
|
20240522,161000,3770889810,15470,15470,15470,15470,0
|
|
20240522,160900,3770889810,15470,15470,15470,15470,0
|
|
20240522,160800,3770889810,15470,15470,15470,15470,0
|
|
20240522,160700,3770889810,15470,15470,15470,15470,0
|
|
20240522,160600,3770889810,15470,15470,15470,15470,0
|
|
20240522,160500,3770889810,15470,15470,15470,15470,0
|
|
20240522,160400,3770889810,15470,15470,15470,15470,0
|
|
20240522,160300,3770889810,15470,15470,15470,15470,0
|
|
20240522,160200,3770889810,15470,15470,15470,15470,0
|
|
20240522,160100,3770889810,15470,15470,15470,15470,0
|
|
20240522,160000,3770889810,15470,15470,15470,15470,0
|
|
20240522,155900,3770889810,15470,15470,15470,15470,0
|
|
20240522,155800,3770889810,15470,15470,15470,15470,0
|
|
20240522,155700,3770889810,15470,15470,15470,15470,0
|
|
20240522,155600,3770889810,15470,15470,15470,15470,0
|
|
20240522,155500,3770889810,15470,15470,15470,15470,0
|
|
20240522,155400,3770889810,15470,15470,15470,15470,0
|
|
20240522,155300,3770889810,15470,15470,15470,15470,0
|
|
20240522,155200,3770889810,15470,15470,15470,15470,0
|
|
20240522,155100,3770889810,15470,15470,15470,15470,0
|
|
20240522,155000,3770889810,15470,15470,15470,15470,0
|
|
20240522,154900,3770889810,15470,15470,15470,15470,0
|
|
20240522,154800,3770889810,15470,15470,15470,15470,0
|
|
20240522,154700,3770889810,15470,15470,15470,15470,32309
|
|
20240522,154600,3770889810,15470,15470,15470,15470,0
|
|
20240522,154500,3770889810,15470,15470,15470,15470,0
|
|
20240522,154400,3770889810,15470,15470,15470,15470,0
|
|
20240522,154300,3770889810,15470,15470,15470,15470,0
|
|
20240522,154200,3770889810,15470,15470,15470,15470,0
|
|
20240522,154100,3770889810,15470,15470,15470,15470,0
|
|
20240522,154000,3770889810,15470,15470,15470,15470,0
|
|
20240522,153900,3770889810,15470,15470,15470,15470,0
|
|
20240522,153800,3770889810,15470,15470,15470,15470,0
|
|
20240522,153700,3770889810,15470,15470,15470,15470,0
|
|
20240522,153600,3770889810,15470,15470,15470,15470,0
|
|
20240522,153500,3770889810,15470,15470,15470,15470,0
|
|
20240522,153400,3770889810,15470,15470,15470,15470,0
|
|
20240522,153300,3770889810,15470,15470,15470,15470,0
|
|
20240522,153200,3770889810,15470,15470,15470,15470,0
|
|
20240522,153100,3770889810,15470,15470,15470,15470,0
|
|
20240522,153000,3770889810,15470,15470,15470,15470,32309
|
|
20240522,152900,3271069580,15470,15470,15470,15470,0
|
|
20240522,152800,3271069580,15470,15470,15470,15470,0
|
|
20240522,152700,3271069580,15470,15470,15470,15470,0
|
|
20240522,152600,3271069580,15470,15470,15470,15470,0
|
|
20240522,152500,3271069580,15470,15470,15470,15470,0
|
|
20240522,152400,3271069580,15470,15470,15470,15470,0
|
|
20240522,152300,3271069580,15470,15470,15470,15470,0
|
|
20240522,152200,3271069580,15470,15470,15470,15470,0
|
|
20240522,152100,3271069580,15470,15470,15470,15470,0
|
|
20240522,152000,3271069580,15470,15470,15470,15470,0
|
|
20240522,151900,3271069580,15470,15560,15560,15470,4157
|
|
20240522,151800,3206555150,15550,15540,15570,15540,1251
|
|
20240522,151700,3187089410,15560,15550,15560,15540,353
|
|
20240522,151600,3181600390,15540,15530,15550,15530,1270
|
|
20240522,151500,3161868630,15530,15530,15540,15520,255
|
|
20240522,151400,3157908660,15540,15540,15560,15520,711
|
|
20240522,151300,3146862730,15560,15510,15560,15500,2566
|
|
20240522,151200,3107020920,15510,15510,15510,15510,10
|
|
20240522,151100,3106865820,15500,15540,15540,15500,1307
|
|
20240522,151000,3086585260,15520,15500,15540,15500,1783
|
|
20240522,150900,3058919960,15510,15510,15510,15490,835
|
|
20240522,150800,3045977540,15510,15510,15510,15500,836
|
|
20240522,150700,3033019270,15510,15500,15510,15480,947
|
|
20240522,150600,3018344980,15500,15500,15500,15480,391
|
|
20240522,150500,3012288800,15490,15480,15500,15470,1697
|
|
20240522,150400,2986000850,15490,15490,15490,15470,2633
|
|
20240522,150300,2945238000,15490,15520,15530,15490,3311
|
|
20240522,150200,2893896660,15530,15520,15540,15520,195
|
|
20240522,150100,2890870160,15530,15520,15540,15520,2374
|
|
20240522,150000,2854002540,15530,15530,15530,15520,495
|
|
20240522,145900,2846319700,15520,15540,15540,15520,1403
|
|
20240522,145800,2824530600,15530,15540,15550,15530,302
|
|
20240522,145700,2819838200,15550,15540,15550,15540,1016
|
|
20240522,145600,2804049150,15540,15540,15550,15540,242
|
|
20240522,145500,2800288260,15550,15540,15550,15530,681
|
|
20240522,145400,2789705460,15540,15540,15540,15530,1148
|
|
20240522,145300,2771867370,15540,15530,15540,15530,179
|
|
20240522,145200,2769087100,15540,15570,15570,15540,1322
|
|
20240522,145100,2748517660,15580,15580,15580,15570,101
|
|
20240522,145000,2746944180,15580,15560,15580,15560,102
|
|
20240522,144900,2745356130,15560,15580,15580,15560,1838
|
|
20240522,144800,2716740900,15580,15580,15580,15570,257
|
|
20240522,144700,2712737000,15580,15580,15580,15570,172
|
|
20240522,144600,2710057280,15570,15580,15580,15570,392
|
|
20240522,144500,2703949980,15580,15580,15580,15570,365
|
|
20240522,144400,2698263360,15580,15580,15580,15570,175
|
|
20240522,144300,2695536920,15580,15570,15580,15570,91
|
|
20240522,144200,2694119200,15590,15570,15590,15570,116
|
|
20240522,144100,2692311930,15570,15570,15580,15570,47
|
|
20240522,144000,2691579710,15560,15520,15560,15520,2923
|
|
20240522,143900,2646164810,15530,15520,15530,15520,82
|
|
20240522,143800,2644891420,15520,15530,15530,15520,172
|
|
20240522,143700,2642221570,15530,15520,15530,15520,1046
|
|
20240522,143600,2625987550,15530,15530,15530,15530,36
|
|
20240522,143500,2625428470,15530,15530,15530,15520,265
|
|
20240522,143400,2621313210,15530,15540,15540,15520,2035
|
|
20240522,143300,2589709940,15540,15540,15540,15530,191
|
|
20240522,143200,2586742080,15540,15530,15540,15530,71
|
|
20240522,143100,2585639020,15530,15540,15540,15530,504
|
|
20240522,143000,2577810110,15540,15540,15540,15530,76
|
|
20240522,142900,2576629350,15530,15540,15540,15530,69
|
|
20240522,142800,2575557350,15530,15540,15540,15530,13
|
|
20240522,142700,2575355410,15540,15540,15550,15540,1394
|
|
20240522,142600,2553692640,15540,15540,15550,15540,56
|
|
20240522,142500,2552822270,15550,15540,15550,15540,77
|
|
20240522,142400,2551625270,15550,15550,15550,15540,321
|
|
20240522,142300,2546636850,15540,15550,15550,15540,35
|
|
20240522,142200,2546092880,15550,15550,15550,15540,199
|
|
20240522,142100,2542999730,15560,15570,15570,15550,797
|
|
20240522,142000,2530602230,15560,15560,15570,15560,31
|
|
20240522,141900,2530119800,15560,15570,15580,15560,641
|
|
20240522,141800,2520139960,15570,15570,15570,15560,137
|
|
20240522,141700,2518007040,15580,15570,15580,15570,1551
|
|
20240522,141600,2493855190,15580,15580,15580,15580,213
|
|
20240522,141500,2490536650,15570,15580,15580,15570,118
|
|
20240522,141400,2488698510,15580,15560,15580,15560,233
|
|
20240522,141300,2485070650,15560,15560,15560,15550,136
|
|
20240522,141200,2482954620,15560,15540,15560,15540,258
|
|
20240522,141100,2478942430,15550,15540,15550,15540,370
|
|
20240522,141000,2473189320,15550,15540,15550,15540,73
|
|
20240522,140900,2472054350,15540,15540,15550,15540,398
|
|
20240522,140800,2465866640,15540,15540,15540,15530,70
|
|
20240522,140700,2464778910,15540,15530,15540,15520,858
|
|
20240522,140600,2451454260,15540,15560,15560,15520,3184
|
|
20240522,140500,2401973860,15560,15560,15560,15550,267
|
|
20240522,140400,2397820380,15550,15550,15560,15550,55
|
|
20240522,140300,2396964850,15560,15560,15560,15550,96
|
|
20240522,140200,2395471160,15560,15560,15560,15550,63
|
|
20240522,140100,2394491410,15550,15560,15560,15550,153
|
|
20240522,140000,2392111310,15550,15550,15550,15550,111
|
|
20240522,135900,2390385260,15540,15560,15560,15540,952
|
|
20240522,135800,2375573860,15570,15560,15580,15560,502
|
|
20240522,135700,2367759850,15560,15560,15560,15550,604
|
|
20240522,135600,2358361670,15560,15550,15560,15550,45
|
|
20240522,135500,2357661850,15550,15550,15560,15550,208
|
|
20240522,135400,2354425950,15550,15560,15560,15550,71
|
|
20240522,135300,2353321250,15550,15560,15560,15550,267
|
|
20240522,135200,2349168410,15560,15560,15560,15550,159
|
|
20240522,135100,2346695540,15550,15550,15560,15550,42
|
|
20240522,135000,2346042380,15560,15550,15560,15550,998
|
|
20240522,134900,2330522940,15550,15590,15590,15550,1027
|
|
20240522,134800,2314527690,15580,15590,15590,15580,90
|
|
20240522,134700,2313124760,15600,15590,15600,15590,668
|
|
20240522,134600,2302710210,15590,15590,15600,15590,190
|
|
20240522,134500,2299748030,15600,15610,15610,15600,1222
|
|
20240522,134400,2280683760,15600,15600,15610,15600,673
|
|
20240522,134300,2270178390,15610,15600,15610,15600,12
|
|
20240522,134200,2269991140,15610,15600,15610,15600,585
|
|
20240522,134100,2260860370,15610,15600,15610,15600,248
|
|
20240522,134000,2256989240,15600,15600,15610,15600,579
|
|
20240522,133900,2247953820,15600,15600,15610,15600,1010
|
|
20240522,133800,2232197390,15600,15600,15610,15600,335
|
|
20240522,133700,2226971370,15610,15620,15620,15600,4719
|
|
20240522,133600,2153314250,15620,15610,15620,15600,3436
|
|
20240522,133500,2099677220,15600,15600,15610,15600,24
|
|
20240522,133400,2099302800,15610,15610,15610,15600,391
|
|
20240522,133300,2093199470,15600,15600,15610,15600,82
|
|
20240522,133200,2091920250,15610,15600,15610,15600,552
|
|
20240522,133100,2083308750,15610,15620,15620,15600,1639
|
|
20240522,133000,2057721780,15620,15590,15620,15590,4566
|
|
20240522,132900,1986480840,15590,15600,15600,15590,253
|
|
20240522,132800,1982534730,15590,15590,15600,15590,323
|
|
20240522,132700,1977498440,15600,15600,15600,15590,90
|
|
20240522,132600,1976094500,15590,15590,15600,15590,112
|
|
20240522,132500,1974347610,15600,15590,15600,15590,58
|
|
20240522,132400,1973442900,15600,15590,15600,15590,148
|
|
20240522,132300,1971134960,15590,15600,15600,15590,202
|
|
20240522,132200,1967983900,15600,15590,15600,15590,68
|
|
20240522,132100,1966923300,15600,15600,15600,15590,103
|
|
20240522,132000,1965316660,15600,15590,15600,15590,127
|
|
20240522,131900,1963336000,15600,15600,15600,15590,168
|
|
20240522,131800,1960716430,15590,15590,15600,15590,61
|
|
20240522,131700,1959765050,15600,15600,15600,15590,19
|
|
20240522,131600,1959468780,15590,15600,15600,15590,32
|
|
20240522,131500,1958969840,15600,15590,15600,15590,66
|
|
20240522,131400,1957940500,15600,15590,15600,15590,616
|
|
20240522,131300,1948337000,15600,15620,15620,15590,2024
|
|
20240522,131200,1916753250,15620,15610,15620,15610,2132
|
|
20240522,131100,1883471930,15610,15610,15610,15610,49
|
|
20240522,131000,1882707040,15610,15600,15610,15600,2006
|
|
20240522,130900,1851409560,15590,15600,15600,15590,52
|
|
20240522,130800,1850598580,15590,15600,15600,15590,7
|
|
20240522,130700,1850489400,15600,15590,15600,15580,712
|
|
20240522,130600,1839389290,15590,15580,15590,15570,543
|
|
20240522,130500,1830929440,15590,15580,15590,15580,1087
|
|
20240522,130400,1813985750,15580,15570,15580,15570,162
|
|
20240522,130300,1811462210,15570,15580,15580,15570,17
|
|
20240522,130200,1811197440,15580,15580,15590,15560,1417
|
|
20240522,130100,1789126380,15570,15570,15580,15570,282
|
|
20240522,130000,1784735080,15570,15580,15580,15570,4
|
|
20240522,125900,1784672790,15580,15570,15580,15570,133
|
|
20240522,125800,1782601610,15570,15570,15580,15570,47
|
|
20240522,125700,1781869570,15580,15560,15580,15560,3669
|
|
20240522,125600,1724758690,15570,15560,15570,15560,44
|
|
20240522,125500,1724073620,15570,15560,15570,15560,230
|
|
20240522,125400,1720494720,15560,15560,15560,15560,13
|
|
20240522,125300,1720292440,15570,15570,15570,15570,0
|
|
20240522,125200,1720292440,15570,15560,15570,15550,286
|
|
20240522,125100,1715842900,15560,15550,15560,15550,656
|
|
20240522,125000,1705636640,15540,15540,15540,15540,269
|
|
20240522,124900,1701456380,15540,15550,15560,15540,35
|
|
20240522,124800,1700912150,15550,15550,15560,15550,81
|
|
20240522,124700,1699652230,15550,15550,15550,15540,64
|
|
20240522,124600,1698657140,15550,15550,15550,15540,85
|
|
20240522,124500,1697335490,15550,15550,15550,15540,152
|
|
20240522,124400,1694971910,15550,15550,15560,15550,120
|
|
20240522,124300,1693105810,15550,15540,15550,15540,2320
|
|
20240522,124200,1657045490,15530,15530,15530,15530,23
|
|
20240522,124100,1656688300,15530,15530,15540,15530,429
|
|
20240522,124000,1650025570,15530,15530,15530,15530,21
|
|
20240522,123900,1649699440,15530,15520,15530,15520,18
|
|
20240522,123800,1649419990,15520,15520,15530,15520,51
|
|
20240522,123700,1648628100,15520,15520,15520,15520,26
|
|
20240522,123600,1648224580,15520,15520,15520,15520,12
|
|
20240522,123500,1648038340,15520,15520,15530,15520,100
|
|
20240522,123400,1646485460,15520,15520,15530,15520,245
|
|
20240522,123300,1642683020,15530,15530,15530,15530,449
|
|
20240522,123200,1635710050,15530,15520,15530,15520,49
|
|
20240522,123100,1634949200,15530,15530,15540,15520,206
|
|
20240522,123000,1631750660,15520,15520,15530,15520,144
|
|
20240522,122900,1629514490,15520,15520,15520,15520,34
|
|
20240522,122800,1628986810,15520,15520,15520,15520,25
|
|
20240522,122700,1628598810,15530,15540,15540,15530,629
|
|
20240522,122600,1618826900,15540,15540,15550,15540,26
|
|
20240522,122500,1618422850,15540,15540,15540,15540,13
|
|
20240522,122400,1618220830,15540,15540,15540,15540,274
|
|
20240522,122300,1613962870,15540,15540,15540,15540,25
|
|
20240522,122200,1613574370,15540,15540,15550,15540,99
|
|
20240522,122100,1612035540,15540,15520,15540,15520,66
|
|
20240522,122000,1611010400,15520,15530,15540,15520,461
|
|
20240522,121900,1603854670,15530,15540,15550,15530,1138
|
|
20240522,121800,1586172950,15550,15540,15550,15540,12
|
|
20240522,121700,1585986450,15550,15540,15550,15540,14
|
|
20240522,121600,1585768830,15540,15540,15540,15540,54
|
|
20240522,121500,1584929670,15540,15540,15540,15530,87
|
|
20240522,121400,1583577810,15530,15540,15540,15530,161
|
|
20240522,121300,1581076230,15530,15530,15530,15530,0
|
|
20240522,121200,1581076230,15530,15530,15530,15530,11
|
|
20240522,121100,1580905400,15530,15540,15540,15530,67
|
|
20240522,121000,1579864520,15530,15530,15530,15530,320
|
|
20240522,120900,1574894920,15530,15530,15540,15530,96
|
|
20240522,120800,1573403700,15530,15540,15540,15530,92
|
|
20240522,120700,1571974110,15540,15540,15540,15530,90
|
|
20240522,120600,1570575730,15540,15530,15540,15530,130
|
|
20240522,120500,1568555720,15530,15530,15540,15530,65
|
|
20240522,120400,1567545850,15530,15520,15530,15520,29
|
|
20240522,120300,1567095760,15520,15530,15530,15520,138
|
|
20240522,120200,1564952840,15520,15520,15520,15520,2
|
|
20240522,120100,1564921800,15520,15520,15520,15520,0
|
|
20240522,120000,1564921800,15520,15520,15520,15510,174
|
|
20240522,115900,1562221390,15520,15520,15520,15510,46
|
|
20240522,115800,1561507570,15520,15530,15530,15520,285
|
|
20240522,115700,1557083990,15530,15530,15530,15520,16
|
|
20240522,115600,1556835620,15530,15530,15530,15530,10
|
|
20240522,115500,1556680320,15520,15520,15520,15510,20
|
|
20240522,115400,1556370020,15530,15530,15530,15530,4
|
|
20240522,115300,1556307900,15530,15530,15530,15530,1199
|
|
20240522,115200,1537687430,15520,15500,15520,15490,3576
|
|
20240522,115100,1482233900,15500,15490,15500,15490,378
|
|
20240522,115000,1476376690,15500,15490,15500,15490,104
|
|
20240522,114900,1474765340,15490,15500,15500,15480,199
|
|
20240522,114800,1471683190,15500,15490,15500,15490,440
|
|
20240522,114700,1464867560,15500,15500,15500,15500,37
|
|
20240522,114600,1464294060,15490,15490,15500,15490,108
|
|
20240522,114500,1462620570,15490,15500,15500,15490,35
|
|
20240522,114400,1462078090,15500,15500,15500,15500,36
|
|
20240522,114300,1461520090,15490,15500,15500,15490,22
|
|
20240522,114200,1461179280,15490,15500,15500,15490,40
|
|
20240522,114100,1460559300,15500,15500,15500,15490,31
|
|
20240522,114000,1460078910,15480,15490,15490,15480,333
|
|
20240522,113900,1454920840,15490,15480,15490,15480,261
|
|
20240522,113800,1450879820,15480,15480,15490,15480,28
|
|
20240522,113700,1450446320,15480,15480,15480,15480,24
|
|
20240522,113600,1450074800,15480,15470,15480,15470,23
|
|
20240522,113500,1449718800,15480,15470,15490,15470,221
|
|
20240522,113400,1446298730,15470,15470,15490,15470,12
|
|
20240522,113300,1446113070,15490,15470,15490,15470,117
|
|
20240522,113200,1444301360,15470,15470,15490,15470,330
|
|
20240522,113100,1439196030,15470,15490,15490,15470,71
|
|
20240522,113000,1438096320,15470,15490,15490,15470,11
|
|
20240522,112900,1437926090,15500,15480,15500,15470,216
|
|
20240522,112800,1434581910,15480,15490,15500,15480,160
|
|
20240522,112700,1432104200,15490,15500,15500,15490,1213
|
|
20240522,112600,1413304110,15510,15500,15510,15500,28
|
|
20240522,112500,1412870000,15500,15520,15520,15500,1165
|
|
20240522,112400,1394801210,15510,15520,15520,15510,148
|
|
20240522,112300,1392504440,15510,15510,15510,15510,17
|
|
20240522,112200,1392240770,15520,15510,15520,15510,47
|
|
20240522,112100,1391511670,15510,15520,15520,15510,24
|
|
20240522,112000,1391139230,15510,15520,15520,15510,548
|
|
20240522,111900,1382637750,15520,15520,15520,15510,405
|
|
20240522,111800,1376352350,15520,15520,15520,15510,956
|
|
20240522,111700,1361515270,15510,15520,15520,15510,118
|
|
20240522,111600,1359684010,15520,15510,15520,15510,557
|
|
20240522,111500,1351039740,15520,15520,15530,15520,1553
|
|
20240522,111400,1326937130,15520,15520,15520,15520,9
|
|
20240522,111300,1326797450,15530,15520,15530,15520,110
|
|
20240522,111200,1325090210,15520,15520,15530,15520,48
|
|
20240522,111100,1324345170,15520,15520,15530,15520,11
|
|
20240522,111000,1324174420,15520,15520,15520,15520,5
|
|
20240522,110900,1324096820,15520,15530,15530,15520,80
|
|
20240522,110800,1322854840,15520,15520,15530,15520,17
|
|
20240522,110700,1322590970,15520,15520,15520,15520,33
|
|
20240522,110600,1322078810,15520,15520,15530,15520,16
|
|
20240522,110500,1321830440,15520,15520,15530,15520,429
|
|
20240522,110400,1315172330,15530,15520,15530,15520,137
|
|
20240522,110300,1313045760,15520,15530,15530,15520,48
|
|
20240522,110200,1312300770,15520,15520,15520,15520,32
|
|
20240522,110100,1311804130,15520,15520,15520,15520,34
|
|
20240522,110000,1311276450,15520,15530,15530,15520,1010
|
|
20240522,105900,1295591230,15520,15520,15520,15520,45
|
|
20240522,105800,1294892830,15510,15510,15510,15510,9
|
|
20240522,105700,1294753240,15510,15530,15530,15510,313
|
|
20240522,105600,1289892550,15510,15530,15540,15510,1029
|
|
20240522,105500,1273914690,15530,15530,15540,15530,318
|
|
20240522,105400,1268974120,15530,15530,15530,15530,31
|
|
20240522,105300,1268492690,15530,15530,15530,15530,38
|
|
20240522,105200,1267902550,15530,15540,15540,15530,74
|
|
20240522,105100,1266753300,15530,15530,15530,15530,267
|
|
20240522,105000,1262606790,15530,15540,15540,15530,79
|
|
20240522,104900,1261379210,15530,15530,15540,15530,14
|
|
20240522,104800,1261161760,15530,15520,15530,15520,55
|
|
20240522,104700,1260307660,15530,15530,15530,15530,98
|
|
20240522,104600,1258785720,15520,15540,15540,15520,760
|
|
20240522,104500,1246979760,15540,15550,15550,15540,19
|
|
20240522,104400,1246684490,15550,15540,15550,15540,14
|
|
20240522,104300,1246466870,15540,15540,15540,15540,48
|
|
20240522,104200,1245720950,15540,15550,15550,15540,21
|
|
20240522,104100,1245394420,15550,15550,15560,15550,283
|
|
20240522,104000,1240991960,15550,15540,15550,15540,327
|
|
20240522,103900,1235910170,15540,15550,15550,15540,104
|
|
20240522,103800,1234294000,15550,15550,15550,15540,259
|
|
20240522,103700,1230267850,15540,15550,15550,15540,31
|
|
20240522,103600,1229786050,15550,15570,15570,15550,815
|
|
20240522,103500,1217103280,15570,15570,15570,15570,1
|
|
20240522,103400,1217087710,15570,15550,15570,15550,34
|
|
20240522,103300,1216558350,15570,15570,15570,15570,45
|
|
20240522,103200,1215857700,15550,15550,15550,15550,1022
|
|
20240522,103100,1199965600,15570,15570,15570,15570,60
|
|
20240522,103000,1199031400,15570,15570,15570,15570,3
|
|
20240522,102900,1198984690,15570,15570,15570,15570,98
|
|
20240522,102800,1197458830,15550,15550,15550,15550,22
|
|
20240522,102700,1197116730,15570,15570,15570,15550,269
|
|
20240522,102600,1192931080,15580,15580,15580,15580,0
|
|
20240522,102500,1192931080,15580,15570,15580,15570,31
|
|
20240522,102400,1192448330,15570,15560,15570,15560,301
|
|
20240522,102300,1187764260,15570,15570,15570,15570,212
|
|
20240522,102200,1184463420,15570,15560,15570,15560,32
|
|
20240522,102100,1183965400,15560,15560,15560,15560,589
|
|
20240522,102000,1174800560,15560,15570,15570,15560,319
|
|
20240522,101900,1169836140,15570,15570,15570,15560,122
|
|
20240522,101800,1167937610,15570,15570,15570,15570,3
|
|
20240522,101700,1167890900,15570,15600,15600,15570,121
|
|
20240522,101600,1166003540,15580,15590,15590,15580,291
|
|
20240522,101500,1161468680,15590,15590,15600,15590,403
|
|
20240522,101400,1155185860,15590,15580,15590,15570,702
|
|
20240522,101300,1144248480,15570,15580,15580,15570,194
|
|
20240522,101200,1141227800,15580,15580,15580,15580,10
|
|
20240522,101100,1141072000,15580,15570,15580,15570,233
|
|
20240522,101000,1137443150,15570,15570,15580,15570,86
|
|
20240522,100900,1136104000,15570,15570,15570,15570,233
|
|
20240522,100800,1132476190,15560,15570,15570,15560,160
|
|
20240522,100700,1129986370,15560,15560,15570,15560,81
|
|
20240522,100600,1128725380,15560,15570,15570,15560,32
|
|
20240522,100500,1128227410,15560,15570,15580,15550,311
|
|
20240522,100400,1123387730,15570,15580,15590,15570,426
|
|
20240522,100300,1116750740,15580,15580,15580,15570,89
|
|
20240522,100200,1115364220,15590,15590,15590,15590,185
|
|
20240522,100100,1112480070,15590,15590,15590,15590,2
|
|
20240522,100000,1112448890,15590,15600,15600,15550,3511
|
|
20240522,095900,1057761880,15620,15620,15630,15620,1611
|
|
20240522,095800,1032589140,15620,15620,15620,15620,324
|
|
20240522,095700,1027528260,15610,15600,15630,15600,2905
|
|
20240522,095600,982178330,15590,15590,15590,15590,472
|
|
20240522,095500,974819850,15580,15570,15580,15570,3369
|
|
20240522,095400,922357510,15570,15540,15570,15540,798
|
|
20240522,095300,909946140,15550,15550,15550,15540,485
|
|
20240522,095200,902404750,15550,15550,15560,15550,102
|
|
20240522,095100,900818570,15560,15560,15560,15560,356
|
|
20240522,095000,895279210,15560,15570,15570,15560,94
|
|
20240522,094900,893816540,15570,15580,15580,15570,450
|
|
20240522,094800,886805680,15590,15580,15590,15580,106
|
|
20240522,094700,885154190,15580,15590,15590,15580,968
|
|
20240522,094600,870071070,15590,15590,15590,15580,165
|
|
20240522,094500,867498820,15590,15590,15590,15590,133
|
|
20240522,094400,865425350,15590,15580,15590,15580,488
|
|
20240522,094300,857817530,15590,15600,15600,15590,767
|
|
20240522,094200,845859380,15590,15560,15600,15560,1542
|
|
20240522,094100,821840750,15560,15520,15560,15520,1142
|
|
20240522,094000,804099370,15510,15510,15530,15510,1407
|
|
20240522,093900,782259610,15530,15500,15530,15500,2018
|
|
20240522,093800,750958100,15500,15520,15520,15500,1578
|
|
20240522,093700,726471570,15530,15520,15530,15520,61
|
|
20240522,093600,725524670,15530,15540,15540,15530,213
|
|
20240522,093500,722216590,15540,15540,15540,15540,315
|
|
20240522,093400,717321490,15540,15540,15540,15530,689
|
|
20240522,093300,706614450,15540,15530,15540,15530,132
|
|
20240522,093200,704564450,15530,15530,15530,15530,71
|
|
20240522,093100,703461820,15540,15560,15560,15540,953
|
|
20240522,093000,688652140,15550,15560,15560,15550,527
|
|
20240522,092900,680456940,15560,15550,15560,15550,13
|
|
20240522,092800,680254760,15550,15570,15570,15550,714
|
|
20240522,092700,669152000,15550,15550,15570,15550,156
|
|
20240522,092600,666724180,15580,15560,15580,15550,1089
|
|
20240522,092500,649770670,15550,15530,15560,15520,3363
|
|
20240522,092400,597556320,15530,15500,15530,15500,1038
|
|
20240522,092300,581455040,15510,15510,15510,15480,139
|
|
20240522,092200,579299410,15510,15490,15510,15490,442
|
|
20240522,092100,572448680,15490,15440,15500,15440,1310
|
|
20240522,092000,552189550,15440,15440,15440,15430,186
|
|
20240522,091900,549317810,15440,15410,15440,15400,1804
|
|
20240522,091800,521497760,15410,15380,15410,15380,137
|
|
20240522,091700,519388170,15370,15360,15370,15350,257
|
|
20240522,091600,515440250,15370,15370,15370,15340,1306
|
|
20240522,091500,495393890,15370,15350,15380,15340,9322
|
|
20240522,091400,352195420,15350,15340,15350,15340,416
|
|
20240522,091300,345812970,15340,15350,15350,15340,12
|
|
20240522,091200,345628830,15350,15340,15350,15340,415
|
|
20240522,091100,339260580,15340,15360,15360,15340,2982
|
|
20240522,091000,293483490,15360,15370,15370,15360,650
|
|
20240522,090900,283498800,15370,15360,15370,15360,1863
|
|
20240522,090800,254877770,15360,15380,15380,15360,502
|
|
20240522,090700,247162880,15380,15420,15420,15380,9269
|
|
20240522,090600,104429770,15420,15420,15420,15420,513
|
|
20240522,090500,96519310,15410,15430,15430,15410,1854
|
|
20240522,090400,67922340,15430,15430,15450,15430,167
|
|
20240522,090300,65345410,15420,15420,15430,15420,502
|
|
20240522,090200,57604530,15440,15450,15450,15400,35
|
|
20240522,090100,57064730,15450,15390,15450,15390,304
|
|
20240522,090000,52384590,15460,15420,15500,15390,3390
|