590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,184700,3062970100,15350,15350,15350,15350,17953
|
|
20240523,184600,3062970100,15350,15350,15350,15350,0
|
|
20240523,184500,3062970100,15350,15350,15350,15350,0
|
|
20240523,184400,3062970100,15350,15350,15350,15350,0
|
|
20240523,184300,3062970100,15350,15350,15350,15350,0
|
|
20240523,184200,3062970100,15350,15350,15350,15350,0
|
|
20240523,184100,3062970100,15350,15350,15350,15350,0
|
|
20240523,184000,3062970100,15350,15350,15350,15350,0
|
|
20240523,183900,3062970100,15350,15350,15350,15350,0
|
|
20240523,183800,3062970100,15350,15350,15350,15350,0
|
|
20240523,183700,3062970100,15350,15350,15350,15350,0
|
|
20240523,183600,3062970100,15350,15350,15350,15350,0
|
|
20240523,183500,3062970100,15350,15350,15350,15350,0
|
|
20240523,183400,3062970100,15350,15350,15350,15350,0
|
|
20240523,183300,3062970100,15350,15350,15350,15350,0
|
|
20240523,183200,3062970100,15350,15350,15350,15350,0
|
|
20240523,183100,3062970100,15350,15350,15350,15350,0
|
|
20240523,183000,3062970100,15350,15350,15350,15350,0
|
|
20240523,182900,3062970100,15350,15350,15350,15350,0
|
|
20240523,182800,3062970100,15350,15350,15350,15350,0
|
|
20240523,182700,3062970100,15350,15350,15350,15350,0
|
|
20240523,182600,3062970100,15350,15350,15350,15350,0
|
|
20240523,182500,3062970100,15350,15350,15350,15350,0
|
|
20240523,182400,3062970100,15350,15350,15350,15350,0
|
|
20240523,182300,3062970100,15350,15350,15350,15350,0
|
|
20240523,182200,3062970100,15350,15350,15350,15350,0
|
|
20240523,182100,3062970100,15350,15350,15350,15350,0
|
|
20240523,182000,3062970100,15350,15350,15350,15350,0
|
|
20240523,181900,3062970100,15350,15350,15350,15350,0
|
|
20240523,181800,3062970100,15350,15350,15350,15350,0
|
|
20240523,181700,3062970100,15350,15350,15350,15350,17953
|
|
20240523,181600,3062970100,15350,15350,15350,15350,0
|
|
20240523,181500,3062970100,15350,15350,15350,15350,0
|
|
20240523,181400,3062970100,15350,15350,15350,15350,0
|
|
20240523,181300,3062970100,15350,15350,15350,15350,0
|
|
20240523,181200,3062970100,15350,15350,15350,15350,0
|
|
20240523,181100,3062970100,15350,15350,15350,15350,0
|
|
20240523,181000,3062970100,15350,15350,15350,15350,0
|
|
20240523,180900,3062970100,15350,15350,15350,15350,0
|
|
20240523,180800,3062970100,15350,15350,15350,15350,0
|
|
20240523,180700,3062970100,15350,15350,15350,15350,0
|
|
20240523,180600,3062970100,15350,15350,15350,15350,0
|
|
20240523,180500,3062970100,15350,15350,15350,15350,0
|
|
20240523,180400,3062970100,15350,15350,15350,15350,0
|
|
20240523,180300,3062970100,15350,15350,15350,15350,0
|
|
20240523,180200,3062970100,15350,15350,15350,15350,0
|
|
20240523,180100,3062970100,15350,15350,15350,15350,0
|
|
20240523,180000,3062970100,15350,15350,15350,15350,0
|
|
20240523,175900,3062970100,15350,15350,15350,15350,0
|
|
20240523,175800,3062970100,15350,15350,15350,15350,0
|
|
20240523,175700,3062970100,15350,15350,15350,15350,0
|
|
20240523,175600,3062970100,15350,15350,15350,15350,0
|
|
20240523,175500,3062970100,15350,15350,15350,15350,0
|
|
20240523,175400,3062970100,15350,15350,15350,15350,0
|
|
20240523,175300,3062970100,15350,15350,15350,15350,0
|
|
20240523,175200,3062970100,15350,15350,15350,15350,0
|
|
20240523,175100,3062970100,15350,15350,15350,15350,0
|
|
20240523,175000,3062970100,15350,15350,15350,15350,0
|
|
20240523,174900,3062970100,15350,15350,15350,15350,0
|
|
20240523,174800,3062970100,15350,15350,15350,15350,0
|
|
20240523,174700,3062970100,15350,15350,15350,15350,17953
|
|
20240523,174600,3062970100,15350,15350,15350,15350,0
|
|
20240523,174500,3062970100,15350,15350,15350,15350,0
|
|
20240523,174400,3062970100,15350,15350,15350,15350,0
|
|
20240523,174300,3062970100,15350,15350,15350,15350,0
|
|
20240523,174200,3062970100,15350,15350,15350,15350,0
|
|
20240523,174100,3062970100,15350,15350,15350,15350,0
|
|
20240523,174000,3062970100,15350,15350,15350,15350,0
|
|
20240523,173900,3062970100,15350,15350,15350,15350,0
|
|
20240523,173800,3062970100,15350,15350,15350,15350,0
|
|
20240523,173700,3062970100,15350,15350,15350,15350,0
|
|
20240523,173600,3062970100,15350,15350,15350,15350,0
|
|
20240523,173500,3062970100,15350,15350,15350,15350,0
|
|
20240523,173400,3062970100,15350,15350,15350,15350,0
|
|
20240523,173300,3062970100,15350,15350,15350,15350,0
|
|
20240523,173200,3062970100,15350,15350,15350,15350,0
|
|
20240523,173100,3062970100,15350,15350,15350,15350,0
|
|
20240523,173000,3062970100,15350,15350,15350,15350,0
|
|
20240523,172900,3062970100,15350,15350,15350,15350,0
|
|
20240523,172800,3062970100,15350,15350,15350,15350,0
|
|
20240523,172700,3062970100,15350,15350,15350,15350,0
|
|
20240523,172600,3062970100,15350,15350,15350,15350,0
|
|
20240523,172500,3062970100,15350,15350,15350,15350,0
|
|
20240523,172400,3062970100,15350,15350,15350,15350,0
|
|
20240523,172300,3062970100,15350,15350,15350,15350,0
|
|
20240523,172200,3062970100,15350,15350,15350,15350,0
|
|
20240523,172100,3062970100,15350,15350,15350,15350,0
|
|
20240523,172000,3062970100,15350,15350,15350,15350,0
|
|
20240523,171900,3062970100,15350,15350,15350,15350,0
|
|
20240523,171800,3062970100,15350,15350,15350,15350,0
|
|
20240523,171700,3062970100,15350,15350,15350,15350,17953
|
|
20240523,171600,3062970100,15350,15350,15350,15350,0
|
|
20240523,171500,3062970100,15350,15350,15350,15350,0
|
|
20240523,171400,3062970100,15350,15350,15350,15350,0
|
|
20240523,171300,3062970100,15350,15350,15350,15350,0
|
|
20240523,171200,3062970100,15350,15350,15350,15350,0
|
|
20240523,171100,3062970100,15350,15350,15350,15350,0
|
|
20240523,171000,3062970100,15350,15350,15350,15350,0
|
|
20240523,170900,3062970100,15350,15350,15350,15350,0
|
|
20240523,170800,3062970100,15350,15350,15350,15350,0
|
|
20240523,170700,3062970100,15350,15350,15350,15350,0
|
|
20240523,170600,3062970100,15350,15350,15350,15350,0
|
|
20240523,170500,3062970100,15350,15350,15350,15350,0
|
|
20240523,170400,3062970100,15350,15350,15350,15350,0
|
|
20240523,170300,3062970100,15350,15350,15350,15350,0
|
|
20240523,170200,3062970100,15350,15350,15350,15350,0
|
|
20240523,170100,3062970100,15350,15350,15350,15350,0
|
|
20240523,170000,3062970100,15350,15350,15350,15350,0
|
|
20240523,165900,3062970100,15350,15350,15350,15350,0
|
|
20240523,165800,3062970100,15350,15350,15350,15350,0
|
|
20240523,165700,3062970100,15350,15350,15350,15350,0
|
|
20240523,165600,3062970100,15350,15350,15350,15350,0
|
|
20240523,165500,3062970100,15350,15350,15350,15350,0
|
|
20240523,165400,3062970100,15350,15350,15350,15350,0
|
|
20240523,165300,3062970100,15350,15350,15350,15350,0
|
|
20240523,165200,3062970100,15350,15350,15350,15350,0
|
|
20240523,165100,3062970100,15350,15350,15350,15350,0
|
|
20240523,165000,3062970100,15350,15350,15350,15350,0
|
|
20240523,164900,3062970100,15350,15350,15350,15350,0
|
|
20240523,164800,3062970100,15350,15350,15350,15350,0
|
|
20240523,164700,3062970100,15350,15350,15350,15350,17953
|
|
20240523,164600,3062970100,15350,15350,15350,15350,0
|
|
20240523,164500,3062970100,15350,15350,15350,15350,0
|
|
20240523,164400,3062970100,15350,15350,15350,15350,0
|
|
20240523,164300,3062970100,15350,15350,15350,15350,0
|
|
20240523,164200,3062970100,15350,15350,15350,15350,0
|
|
20240523,164100,3062970100,15350,15350,15350,15350,0
|
|
20240523,164000,3062970100,15350,15350,15350,15350,0
|
|
20240523,163900,3062970100,15350,15350,15350,15350,0
|
|
20240523,163800,3062970100,15350,15350,15350,15350,0
|
|
20240523,163700,3062970100,15350,15350,15350,15350,0
|
|
20240523,163600,3062970100,15350,15350,15350,15350,0
|
|
20240523,163500,3062970100,15350,15350,15350,15350,0
|
|
20240523,163400,3062970100,15350,15350,15350,15350,0
|
|
20240523,163300,3062970100,15350,15350,15350,15350,0
|
|
20240523,163200,3062970100,15350,15350,15350,15350,0
|
|
20240523,163100,3062970100,15350,15350,15350,15350,0
|
|
20240523,163000,3062970100,15350,15350,15350,15350,0
|
|
20240523,162900,3062970100,15350,15350,15350,15350,0
|
|
20240523,162800,3062970100,15350,15350,15350,15350,0
|
|
20240523,162700,3062970100,15350,15350,15350,15350,0
|
|
20240523,162600,3062970100,15350,15350,15350,15350,0
|
|
20240523,162500,3062970100,15350,15350,15350,15350,0
|
|
20240523,162400,3062970100,15350,15350,15350,15350,0
|
|
20240523,162300,3062970100,15350,15350,15350,15350,0
|
|
20240523,162200,3062970100,15350,15350,15350,15350,0
|
|
20240523,162100,3062970100,15350,15350,15350,15350,0
|
|
20240523,162000,3062970100,15350,15350,15350,15350,0
|
|
20240523,161900,3062970100,15350,15350,15350,15350,0
|
|
20240523,161800,3062970100,15350,15350,15350,15350,0
|
|
20240523,161700,3062970100,15350,15350,15350,15350,17953
|
|
20240523,161600,3062970100,15350,15350,15350,15350,0
|
|
20240523,161500,3062970100,15350,15350,15350,15350,0
|
|
20240523,161400,3062970100,15350,15350,15350,15350,0
|
|
20240523,161300,3062970100,15350,15350,15350,15350,0
|
|
20240523,161200,3062970100,15350,15350,15350,15350,0
|
|
20240523,161100,3062970100,15350,15350,15350,15350,0
|
|
20240523,161000,3062970100,15350,15350,15350,15350,0
|
|
20240523,160900,3062970100,15350,15350,15350,15350,0
|
|
20240523,160800,3062970100,15350,15350,15350,15350,0
|
|
20240523,160700,3062970100,15350,15350,15350,15350,0
|
|
20240523,160600,3062970100,15350,15350,15350,15350,0
|
|
20240523,160500,3062970100,15350,15350,15350,15350,0
|
|
20240523,160400,3062970100,15350,15350,15350,15350,0
|
|
20240523,160300,3062970100,15350,15350,15350,15350,0
|
|
20240523,160200,3062970100,15350,15350,15350,15350,0
|
|
20240523,160100,3062970100,15350,15350,15350,15350,0
|
|
20240523,160000,3062970100,15350,15350,15350,15350,0
|
|
20240523,155900,3062970100,15350,15350,15350,15350,0
|
|
20240523,155800,3062970100,15350,15350,15350,15350,0
|
|
20240523,155700,3062970100,15350,15350,15350,15350,0
|
|
20240523,155600,3062970100,15350,15350,15350,15350,0
|
|
20240523,155500,3062970100,15350,15350,15350,15350,0
|
|
20240523,155400,3062970100,15350,15350,15350,15350,0
|
|
20240523,155300,3062970100,15350,15350,15350,15350,0
|
|
20240523,155200,3062970100,15350,15350,15350,15350,0
|
|
20240523,155100,3062970100,15350,15350,15350,15350,0
|
|
20240523,155000,3062970100,15350,15350,15350,15350,0
|
|
20240523,154900,3062970100,15350,15350,15350,15350,0
|
|
20240523,154800,3062970100,15350,15350,15350,15350,0
|
|
20240523,154700,3062970100,15350,15350,15350,15350,17953
|
|
20240523,154600,3062970100,15350,15350,15350,15350,0
|
|
20240523,154500,3062970100,15350,15350,15350,15350,0
|
|
20240523,154400,3062970100,15350,15350,15350,15350,0
|
|
20240523,154300,3062970100,15350,15350,15350,15350,0
|
|
20240523,154200,3062970100,15350,15350,15350,15350,0
|
|
20240523,154100,3062970100,15350,15350,15350,15350,0
|
|
20240523,154000,3062970100,15350,15350,15350,15350,0
|
|
20240523,153900,3062970100,15350,15350,15350,15350,0
|
|
20240523,153800,3062970100,15350,15350,15350,15350,0
|
|
20240523,153700,3062970100,15350,15350,15350,15350,0
|
|
20240523,153600,3062970100,15350,15350,15350,15350,0
|
|
20240523,153500,3062970100,15350,15350,15350,15350,0
|
|
20240523,153400,3062970100,15350,15350,15350,15350,0
|
|
20240523,153300,3062970100,15350,15350,15350,15350,0
|
|
20240523,153200,3062970100,15350,15350,15350,15350,0
|
|
20240523,153100,3062970100,15350,15350,15350,15350,0
|
|
20240523,153000,3062970100,15350,15350,15350,15350,17953
|
|
20240523,152900,2787391550,15350,15350,15350,15350,0
|
|
20240523,152800,2787391550,15350,15350,15350,15350,0
|
|
20240523,152700,2787391550,15350,15350,15350,15350,0
|
|
20240523,152600,2787391550,15350,15350,15350,15350,0
|
|
20240523,152500,2787391550,15350,15350,15350,15350,0
|
|
20240523,152400,2787391550,15350,15350,15350,15350,0
|
|
20240523,152300,2787391550,15350,15350,15350,15350,0
|
|
20240523,152200,2787391550,15350,15350,15350,15350,0
|
|
20240523,152100,2787391550,15350,15350,15350,15350,0
|
|
20240523,152000,2787391550,15350,15350,15350,15350,0
|
|
20240523,151900,2787391550,15350,15350,15360,15350,1514
|
|
20240523,151800,2764147740,15360,15350,15360,15350,4720
|
|
20240523,151700,2691689240,15350,15350,15360,15350,613
|
|
20240523,151600,2682279460,15360,15350,15360,15350,41
|
|
20240523,151500,2681650060,15350,15360,15360,15350,333
|
|
20240523,151400,2676538360,15360,15350,15360,15350,436
|
|
20240523,151300,2669845610,15350,15350,15360,15350,637
|
|
20240523,151200,2660064380,15350,15360,15360,15350,226
|
|
20240523,151100,2656593090,15360,15360,15370,15350,1868
|
|
20240523,151000,2627898630,15360,15370,15370,15360,308
|
|
20240523,150900,2623167610,15360,15370,15370,15350,2326
|
|
20240523,150800,2587431390,15360,15370,15370,15360,79
|
|
20240523,150700,2586217480,15370,15370,15370,15360,1288
|
|
20240523,150600,2566433450,15360,15360,15370,15360,387
|
|
20240523,150500,2560486710,15370,15360,15370,15360,430
|
|
20240523,150400,2553881740,15360,15370,15380,15360,89
|
|
20240523,150300,2552513950,15370,15380,15380,15370,228
|
|
20240523,150200,2549009550,15370,15380,15380,15370,65
|
|
20240523,150100,2548010400,15380,15380,15380,15370,25
|
|
20240523,150000,2547625980,15370,15360,15370,15360,227
|
|
20240523,145900,2544137080,15370,15360,15370,15360,73
|
|
20240523,145800,2543015400,15360,15360,15370,15360,108
|
|
20240523,145700,2541355820,15360,15360,15380,15360,40
|
|
20240523,145600,2540741190,15360,15380,15380,15360,328
|
|
20240523,145500,2535699990,15370,15370,15380,15360,154
|
|
20240523,145400,2533332860,15370,15360,15380,15360,246
|
|
20240523,145300,2529551960,15380,15370,15380,15360,367
|
|
20240523,145200,2523911350,15360,15360,15370,15350,248
|
|
20240523,145100,2520102480,15360,15350,15370,15350,973
|
|
20240523,145000,2505157380,15350,15350,15360,15350,1014
|
|
20240523,144900,2489592120,15350,15360,15360,15350,1002
|
|
20240523,144800,2474211260,15350,15350,15360,15350,168
|
|
20240523,144700,2471632070,15360,15350,15360,15350,63
|
|
20240523,144600,2470664690,15350,15360,15360,15350,143
|
|
20240523,144500,2468468280,15360,15340,15360,15340,183
|
|
20240523,144400,2465659410,15340,15360,15360,15340,3435
|
|
20240523,144300,2412932370,15360,15350,15360,15350,107
|
|
20240523,144200,2411289270,15350,15350,15360,15350,192
|
|
20240523,144100,2408341860,15350,15350,15360,15350,101
|
|
20240523,144000,2406791500,15350,15350,15360,15350,98
|
|
20240523,143900,2405286890,15350,15360,15360,15350,27
|
|
20240523,143800,2404872340,15360,15360,15370,15350,247
|
|
20240523,143700,2401078130,15360,15360,15360,15360,61
|
|
20240523,143600,2400141170,15360,15360,15370,15360,31
|
|
20240523,143500,2399664980,15360,15370,15370,15360,68
|
|
20240523,143400,2398620330,15360,15360,15370,15360,13
|
|
20240523,143300,2398420610,15360,15350,15370,15350,23
|
|
20240523,143200,2398067320,15350,15350,15360,15350,185
|
|
20240523,143100,2395226040,15350,15350,15360,15350,116
|
|
20240523,143000,2393444670,15360,15360,15360,15360,229
|
|
20240523,142900,2389927230,15360,15360,15370,15360,18
|
|
20240523,142800,2389650730,15360,15360,15370,15360,77
|
|
20240523,142700,2388467350,15360,15350,15370,15350,106
|
|
20240523,142600,2386839140,15360,15370,15380,15360,1088
|
|
20240523,142500,2370122280,15370,15360,15370,15360,27
|
|
20240523,142400,2369707470,15370,15360,15370,15360,110
|
|
20240523,142300,2368017110,15370,15360,15370,15360,29
|
|
20240523,142200,2367571480,15360,15360,15370,15360,46
|
|
20240523,142100,2366864850,15360,15360,15370,15360,67
|
|
20240523,142000,2365835160,15370,15360,15370,15360,656
|
|
20240523,141900,2355753940,15360,15360,15370,15350,502
|
|
20240523,141800,2348043100,15350,15350,15360,15350,21
|
|
20240523,141700,2347720720,15360,15350,15360,15350,118
|
|
20240523,141600,2345908490,15360,15350,15370,15350,416
|
|
20240523,141500,2339518740,15350,15360,15360,15350,37
|
|
20240523,141400,2338950670,15360,15350,15360,15350,88
|
|
20240523,141300,2337599160,15350,15360,15360,15350,81
|
|
20240523,141200,2336355460,15350,15350,15360,15350,15
|
|
20240523,141100,2336125180,15350,15360,15360,15350,385
|
|
20240523,141000,2330215100,15350,15350,15350,15350,29
|
|
20240523,140900,2329769950,15350,15350,15360,15350,27
|
|
20240523,140800,2329355330,15350,15340,15350,15340,70
|
|
20240523,140700,2328280980,15350,15350,15350,15340,650
|
|
20240523,140600,2318303540,15340,15350,15350,15340,536
|
|
20240523,140500,2310076100,15340,15350,15350,15340,5586
|
|
20240523,140400,2224337550,15360,15360,15360,15350,545
|
|
20240523,140300,2215966490,15350,15360,15370,15350,2008
|
|
20240523,140200,2185123700,15360,15360,15370,15360,545
|
|
20240523,140100,2176747240,15370,15360,15370,15360,542
|
|
20240523,140000,2168421820,15360,15370,15370,15360,841
|
|
20240523,135900,2155503930,15360,15360,15370,15360,47
|
|
20240523,135800,2154781800,15360,15360,15370,15360,38
|
|
20240523,135700,2154197910,15370,15360,15370,15360,67
|
|
20240523,135600,2153168500,15360,15360,15370,15360,39
|
|
20240523,135500,2152569440,15360,15370,15370,15360,165
|
|
20240523,135400,2150034830,15360,15360,15370,15360,33
|
|
20240523,135300,2149527930,15360,15370,15370,15360,25
|
|
20240523,135200,2149143750,15360,15370,15370,15360,450
|
|
20240523,135100,2142227610,15370,15370,15370,15360,60
|
|
20240523,135000,2141305480,15370,15360,15370,15360,345
|
|
20240523,134900,2136002970,15360,15360,15370,15360,30
|
|
20240523,134800,2135542150,15360,15360,15370,15360,44
|
|
20240523,134700,2134866050,15360,15350,15370,15350,57
|
|
20240523,134600,2133990400,15360,15360,15370,15350,832
|
|
20240523,134500,2121204800,15360,15360,15370,15350,48
|
|
20240523,134400,2120467370,15360,15360,15360,15350,104
|
|
20240523,134300,2118869950,15350,15360,15360,15350,674
|
|
20240523,134200,2108522010,15360,15350,15360,15350,58
|
|
20240523,134100,2107631400,15350,15360,15360,15350,836
|
|
20240523,134000,2094790790,15360,15360,15380,15360,69
|
|
20240523,133900,2093730740,15370,15360,15370,15360,78
|
|
20240523,133800,2092532040,15380,15370,15380,15360,126
|
|
20240523,133700,2090595430,15360,15370,15370,15360,21
|
|
20240523,133600,2090272830,15370,15370,15370,15360,175
|
|
20240523,133500,2087584380,15370,15360,15370,15360,72
|
|
20240523,133400,2086478010,15370,15370,15380,15360,216
|
|
20240523,133300,2083158040,15370,15360,15370,15360,32
|
|
20240523,133200,2082666250,15360,15360,15370,15360,60
|
|
20240523,133100,2081744590,15360,15370,15380,15360,29
|
|
20240523,133000,2081298890,15370,15370,15370,15360,102
|
|
20240523,132900,2079731470,15370,15360,15370,15360,124
|
|
20240523,132800,2077825600,15360,15360,15370,15360,71
|
|
20240523,132700,2076734880,15370,15370,15370,15370,9
|
|
20240523,132600,2076596550,15370,15360,15370,15360,33
|
|
20240523,132500,2076089360,15370,15370,15370,15370,203
|
|
20240523,132400,2072969250,15360,15360,15360,15360,1
|
|
20240523,132300,2072953890,15380,15370,15380,15370,670
|
|
20240523,132200,2062655820,15370,15370,15370,15360,40
|
|
20240523,132100,2062041250,15360,15360,15370,15360,27
|
|
20240523,132000,2061626380,15360,15370,15370,15360,2081
|
|
20240523,131900,2029661990,15370,15370,15370,15360,272
|
|
20240523,131800,2025482660,15370,15370,15370,15370,43
|
|
20240523,131700,2024821750,15370,15370,15370,15370,1
|
|
20240523,131600,2024806380,15380,15360,15380,15360,70
|
|
20240523,131500,2023730360,15370,15380,15380,15370,140
|
|
20240523,131400,2021578550,15380,15370,15380,15370,60
|
|
20240523,131300,2020655860,15380,15370,15380,15370,191
|
|
20240523,131200,2017719950,15380,15380,15380,15360,1053
|
|
20240523,131100,2001541280,15390,15390,15390,15390,17
|
|
20240523,131000,2001279650,15380,15380,15380,15370,300
|
|
20240523,130900,1996665710,15370,15390,15390,15370,172
|
|
20240523,130800,1994020500,15380,15380,15390,15380,17
|
|
20240523,130700,1993759030,15380,15380,15390,15380,19
|
|
20240523,130600,1993466750,15390,15390,15390,15390,26
|
|
20240523,130500,1993066610,15390,15390,15390,15380,27
|
|
20240523,130400,1992651100,15390,15390,15390,15380,244
|
|
20240523,130300,1988897170,15390,15370,15390,15370,101
|
|
20240523,130200,1987343760,15380,15370,15380,15370,722
|
|
20240523,130100,1976239610,15370,15360,15370,15360,265
|
|
20240523,130000,1972167370,15370,15370,15380,15370,305
|
|
20240523,125900,1967478790,15380,15380,15380,15370,629
|
|
20240523,125800,1957810890,15390,15390,15390,15380,403
|
|
20240523,125700,1951612690,15390,15390,15390,15390,26
|
|
20240523,125600,1951212550,15380,15380,15390,15380,6
|
|
20240523,125500,1951120240,15380,15390,15390,15380,191
|
|
20240523,125400,1948182500,15390,15390,15390,15380,572
|
|
20240523,125300,1939379440,15390,15390,15390,15390,35
|
|
20240523,125200,1938840790,15400,15390,15400,15390,569
|
|
20240523,125100,1930083860,15380,15390,15390,15380,160
|
|
20240523,125000,1927621470,15390,15390,15390,15380,37
|
|
20240523,124900,1927052070,15390,15380,15390,15380,57
|
|
20240523,124800,1926175080,15380,15380,15380,15380,30
|
|
20240523,124700,1925713680,15380,15380,15390,15380,373
|
|
20240523,124600,1919976790,15380,15380,15390,15370,509
|
|
20240523,124500,1912147620,15390,15380,15390,15380,729
|
|
20240523,124400,1900935400,15380,15370,15380,15370,75
|
|
20240523,124300,1899781990,15370,15370,15380,15370,45
|
|
20240523,124200,1899090330,15380,15380,15380,15370,310
|
|
20240523,124100,1894325150,15380,15380,15380,15370,97
|
|
20240523,124000,1892833300,15380,15400,15400,15370,421
|
|
20240523,123900,1886355570,15400,15390,15400,15390,28
|
|
20240523,123800,1885924590,15400,15400,15400,15390,37
|
|
20240523,123700,1885354820,15390,15400,15400,15390,138
|
|
20240523,123600,1883230990,15390,15380,15390,15370,975
|
|
20240523,123500,1868236700,15380,15380,15380,15370,488
|
|
20240523,123400,1860731280,15390,15380,15390,15380,37
|
|
20240523,123300,1860161940,15380,15380,15380,15370,120
|
|
20240523,123200,1858316350,15380,15380,15390,15370,3625
|
|
20240523,123100,1802566250,15380,15400,15400,15380,991
|
|
20240523,123000,1787315000,15400,15400,15400,15390,51
|
|
20240523,122900,1786529710,15400,15400,15400,15390,695
|
|
20240523,122800,1775833350,15400,15400,15410,15400,359
|
|
20240523,122700,1770304400,15390,15400,15400,15390,244
|
|
20240523,122600,1766546810,15390,15400,15400,15390,2
|
|
20240523,122500,1766516020,15400,15400,15400,15390,56
|
|
20240523,122400,1765653860,15400,15390,15400,15390,25
|
|
20240523,122300,1765269100,15400,15400,15400,15400,118
|
|
20240523,122200,1763451900,15390,15390,15390,15390,28
|
|
20240523,122100,1763020980,15390,15390,15390,15390,272
|
|
20240523,122000,1758834900,15390,15390,15390,15380,19
|
|
20240523,121900,1758542510,15380,15390,15390,15380,8
|
|
20240523,121800,1758419410,15400,15380,15400,15380,39
|
|
20240523,121700,1757819210,15390,15390,15390,15390,2
|
|
20240523,121600,1757788430,15390,15400,15400,15380,516
|
|
20240523,121500,1749845690,15400,15400,15410,15390,303
|
|
20240523,121400,1745177500,15400,15400,15400,15390,341
|
|
20240523,121300,1739926110,15400,15390,15400,15390,194
|
|
20240523,121200,1736939300,15390,15400,15400,15390,372
|
|
20240523,121100,1731213070,15400,15400,15400,15390,365
|
|
20240523,121000,1725592140,15410,15410,15410,15400,5
|
|
20240523,120900,1725515110,15410,15400,15410,15400,18
|
|
20240523,120800,1725237750,15400,15400,15400,15400,1
|
|
20240523,120700,1725222350,15410,15410,15410,15410,16
|
|
20240523,120600,1724975790,15400,15390,15400,15380,232
|
|
20240523,120500,1721405160,15400,15390,15400,15390,60
|
|
20240523,120400,1720481180,15400,15390,15400,15390,747
|
|
20240523,120300,1708977680,15400,15390,15400,15390,5
|
|
20240523,120200,1708900710,15400,15390,15400,15390,23
|
|
20240523,120100,1708546520,15400,15390,15400,15390,107
|
|
20240523,120000,1706899610,15390,15400,15400,15390,34
|
|
20240523,115900,1706376340,15390,15370,15400,15360,1685
|
|
20240523,115800,1680478830,15370,15380,15380,15370,186
|
|
20240523,115700,1677619800,15370,15380,15390,15370,592
|
|
20240523,115600,1668514590,15390,15380,15390,15380,93
|
|
20240523,115500,1667084230,15390,15380,15390,15380,4
|
|
20240523,115400,1667022700,15390,15390,15390,15380,139
|
|
20240523,115300,1664884360,15380,15370,15380,15370,1356
|
|
20240523,115200,1644030480,15370,15370,15380,15370,49
|
|
20240523,115100,1643277190,15380,15410,15410,15370,3347
|
|
20240523,115000,1591767450,15410,15400,15410,15400,254
|
|
20240523,114900,1587855050,15400,15420,15420,15400,2774
|
|
20240523,114800,1545124630,15410,15410,15410,15410,205
|
|
20240523,114700,1541965580,15410,15410,15420,15410,23
|
|
20240523,114600,1541610980,15410,15410,15420,15410,97
|
|
20240523,114500,1540115600,15420,15430,15430,15420,1501
|
|
20240523,114400,1516969850,15420,15430,15430,15420,33
|
|
20240523,114300,1516460880,15420,15420,15430,15420,141
|
|
20240523,114200,1514286630,15430,15430,15430,15420,46
|
|
20240523,114100,1513577130,15430,15420,15430,15420,68
|
|
20240523,114000,1512528040,15430,15430,15430,15420,50
|
|
20240523,113900,1511756750,15430,15430,15430,15420,24
|
|
20240523,113800,1511386440,15430,15430,15430,15420,6
|
|
20240523,113700,1511293890,15430,15420,15430,15420,16
|
|
20240523,113600,1511047020,15420,15430,15440,15420,1011
|
|
20240523,113500,1495447880,15430,15440,15440,15430,41
|
|
20240523,113400,1494814970,15430,15440,15440,15430,7
|
|
20240523,113300,1494706900,15440,15430,15440,15430,1035
|
|
20240523,113200,1478726570,15440,15430,15440,15430,182
|
|
20240523,113100,1475918020,15430,15440,15440,15430,13
|
|
20240523,113000,1475717400,15440,15430,15440,15430,75
|
|
20240523,112900,1474559480,15430,15430,15440,15430,39
|
|
20240523,112800,1473957680,15440,15440,15440,15430,25
|
|
20240523,112700,1473571750,15430,15430,15440,15430,735
|
|
20240523,112600,1462224070,15430,15440,15440,15430,452
|
|
20240523,112500,1455246700,15440,15430,15440,15430,121
|
|
20240523,112400,1453379460,15430,15430,15440,15430,110
|
|
20240523,112300,1451682150,15440,15430,15440,15430,21
|
|
20240523,112200,1451357950,15440,15430,15440,15430,208
|
|
20240523,112100,1448147370,15430,15440,15440,15430,198
|
|
20240523,112000,1445092030,15440,15430,15440,15430,162
|
|
20240523,111900,1442592250,15440,15430,15440,15430,53
|
|
20240523,111800,1441774190,15440,15440,15440,15440,71
|
|
20240523,111700,1440677950,15430,15440,15440,15430,383
|
|
20240523,111600,1434764500,15440,15450,15450,15440,55
|
|
20240523,111500,1433915120,15440,15440,15450,15440,150
|
|
20240523,111400,1431598790,15450,15450,15450,15440,89
|
|
20240523,111300,1430223960,15440,15440,15450,15440,454
|
|
20240523,111200,1423213990,15440,15440,15450,15440,36
|
|
20240523,111100,1422658140,15440,15450,15450,15440,485
|
|
20240523,111000,1415168580,15440,15440,15450,15440,21
|
|
20240523,110900,1414844300,15440,15450,15450,15430,28
|
|
20240523,110800,1414411830,15450,15440,15450,15430,249
|
|
20240523,110700,1410567400,15440,15440,15450,15440,10
|
|
20240523,110600,1410412950,15450,15450,15450,15440,137
|
|
20240523,110500,1408296310,15430,15440,15440,15430,55
|
|
20240523,110400,1407447500,15430,15430,15440,15430,329
|
|
20240523,110300,1402370820,15430,15420,15430,15420,32
|
|
20240523,110200,1401877330,15420,15420,15420,15420,84
|
|
20240523,110100,1400582050,15420,15420,15430,15420,62
|
|
20240523,110000,1399625690,15420,15430,15430,15420,400
|
|
20240523,105900,1393453860,15430,15440,15440,15430,38
|
|
20240523,105800,1392867340,15430,15430,15440,15430,4
|
|
20240523,105700,1392805600,15430,15440,15450,15430,690
|
|
20240523,105600,1382152020,15440,15440,15450,15440,126
|
|
20240523,105500,1380205410,15440,15430,15450,15430,151
|
|
20240523,105400,1377874080,15440,15430,15450,15430,86
|
|
20240523,105300,1376546320,15430,15440,15450,15430,227
|
|
20240523,105200,1373041400,15430,15460,15470,15430,1826
|
|
20240523,105100,1344827670,15450,15450,15460,15450,129
|
|
20240523,105000,1342833470,15450,15440,15460,15440,8976
|
|
20240523,104900,1204153710,15430,15420,15440,15420,519
|
|
20240523,104800,1196145550,15430,15420,15430,15420,24
|
|
20240523,104700,1195775430,15430,15420,15430,15420,61
|
|
20240523,104600,1194834490,15420,15420,15430,15420,81
|
|
20240523,104500,1193585450,15420,15430,15440,15420,508
|
|
20240523,104400,1185747050,15440,15430,15440,15430,219
|
|
20240523,104300,1182365730,15430,15420,15440,15420,74
|
|
20240523,104200,1181223950,15430,15420,15430,15420,525
|
|
20240523,104100,1173123300,15420,15420,15430,15420,459
|
|
20240523,104000,1166040960,15420,15430,15440,15420,427
|
|
20240523,103900,1159452200,15430,15430,15440,15430,26
|
|
20240523,103800,1159050840,15430,15420,15430,15420,107
|
|
20240523,103700,1157400200,15410,15430,15440,15410,433
|
|
20240523,103600,1150723720,15430,15430,15440,15430,10
|
|
20240523,103500,1150569410,15430,15430,15440,15430,27
|
|
20240523,103400,1150152610,15430,15430,15430,15420,22
|
|
20240523,103300,1149813290,15420,15410,15430,15410,558
|
|
20240523,103200,1141203620,15420,15420,15430,15410,370
|
|
20240523,103100,1135501080,15420,15410,15420,15410,12
|
|
20240523,103000,1135316140,15420,15420,15430,15410,24
|
|
20240523,102900,1134945950,15420,15410,15420,15410,223
|
|
20240523,102800,1131507380,15410,15410,15420,15410,130
|
|
20240523,102700,1129502900,15410,15420,15420,15410,120
|
|
20240523,102600,1127653680,15410,15420,15430,15410,77
|
|
20240523,102500,1126466270,15420,15420,15430,15420,24
|
|
20240523,102400,1126096030,15420,15410,15420,15410,158
|
|
20240523,102300,1123660690,15410,15420,15430,15410,252
|
|
20240523,102200,1119774430,15420,15420,15430,15420,527
|
|
20240523,102100,1111647960,15420,15420,15430,15420,30
|
|
20240523,102000,1111185210,15420,15420,15430,15410,156
|
|
20240523,101900,1108779080,15430,15420,15430,15410,57
|
|
20240523,101800,1107900520,15420,15420,15450,15410,24
|
|
20240523,101700,1107530100,15450,15420,15450,15410,200
|
|
20240523,101600,1104446170,15410,15410,15420,15410,45
|
|
20240523,101500,1103752550,15420,15420,15420,15410,619
|
|
20240523,101400,1094213610,15410,15410,15420,15410,155
|
|
20240523,101300,1091825050,15410,15410,15420,15410,171
|
|
20240523,101200,1089189600,15410,15410,15420,15410,61
|
|
20240523,101100,1088249570,15410,15430,15440,15410,258
|
|
20240523,101000,1084268740,15430,15440,15440,15430,8
|
|
20240523,100900,1084145280,15440,15440,15440,15410,674
|
|
20240523,100800,1073739390,15440,15410,15440,15400,984
|
|
20240523,100700,1058570990,15410,15400,15410,15400,425
|
|
20240523,100600,1052022610,15400,15400,15410,15400,25
|
|
20240523,100500,1051637590,15410,15400,15410,15400,133
|
|
20240523,100400,1049589340,15400,15410,15410,15400,36
|
|
20240523,100300,1049034750,15410,15400,15410,15400,156
|
|
20240523,100200,1046632160,15400,15420,15420,15400,4696
|
|
20240523,100100,974271610,15420,15420,15430,15410,160
|
|
20240523,100000,971804620,15430,15420,15430,15420,13
|
|
20240523,095900,971604100,15420,15420,15440,15410,322
|
|
20240523,095800,966641560,15430,15420,15430,15410,991
|
|
20240523,095700,951360820,15430,15440,15440,15420,89
|
|
20240523,095600,949987300,15440,15470,15470,15440,219
|
|
20240523,095500,946601690,15460,15460,15480,15460,203
|
|
20240523,095400,943462840,15440,15430,15480,15420,1019
|
|
20240523,095300,927710740,15420,15420,15430,15420,34
|
|
20240523,095200,927186290,15420,15420,15450,15420,58
|
|
20240523,095100,926291790,15430,15430,15450,15430,94
|
|
20240523,095000,924841330,15450,15420,15450,15420,816
|
|
20240523,094900,912249150,15440,15430,15440,15420,232
|
|
20240523,094800,908669270,15430,15420,15430,15420,6
|
|
20240523,094700,908576720,15430,15430,15440,15410,1062
|
|
20240523,094600,892207300,15430,15440,15440,15420,34
|
|
20240523,094500,891682410,15440,15440,15440,15420,114
|
|
20240523,094400,889922300,15440,15400,15440,15400,202
|
|
20240523,094300,886809330,15400,15400,15460,15400,46
|
|
20240523,094200,886100490,15410,15430,15440,15410,816
|
|
20240523,094100,873511920,15440,15430,15440,15430,482
|
|
20240523,094000,866069880,15440,15480,15480,15420,10805
|
|
20240523,093900,698999930,15480,15470,15480,15460,707
|
|
20240523,093800,688061180,15460,15460,15470,15460,142
|
|
20240523,093700,685865800,15470,15450,15470,15440,1643
|
|
20240523,093600,660480630,15450,15430,15450,15430,310
|
|
20240523,093500,655693490,15450,15420,15450,15420,1143
|
|
20240523,093400,638057120,15420,15410,15420,15410,108
|
|
20240523,093300,636392740,15410,15400,15420,15400,139
|
|
20240523,093200,634250780,15400,15390,15400,15390,36
|
|
20240523,093100,633696410,15390,15400,15410,15390,33
|
|
20240523,093000,633188230,15410,15430,15430,15400,959
|
|
20240523,092900,618411130,15430,15410,15450,15410,1090
|
|
20240523,092800,601589440,15390,15400,15410,15390,504
|
|
20240523,092700,593828900,15400,15410,15410,15400,19
|
|
20240523,092600,593536240,15400,15410,15420,15390,163
|
|
20240523,092500,591025540,15410,15400,15410,15400,708
|
|
20240523,092400,580117930,15400,15390,15400,15390,123
|
|
20240523,092300,578224810,15390,15390,15390,15380,482
|
|
20240523,092200,570806880,15380,15380,15380,15370,196
|
|
20240523,092100,567792620,15370,15370,15400,15370,402
|
|
20240523,092000,561609490,15370,15370,15380,15370,456
|
|
20240523,091900,554600570,15380,15360,15380,15360,799
|
|
20240523,091800,542318170,15360,15360,15370,15360,38
|
|
20240523,091700,541734390,15360,15370,15370,15360,349
|
|
20240523,091600,536372300,15370,15360,15370,15360,449
|
|
20240523,091500,529472860,15370,15380,15380,15360,947
|
|
20240523,091400,514921590,15380,15370,15390,15370,475
|
|
20240523,091300,507619810,15370,15360,15370,15350,1165
|
|
20240523,091200,489721350,15360,15330,15360,15330,159
|
|
20240523,091100,487281310,15350,15330,15350,15330,19
|
|
20240523,091000,486989980,15330,15330,15330,15320,969
|
|
20240523,090900,472135240,15330,15310,15330,15310,264
|
|
20240523,090800,468091160,15310,15300,15320,15300,229
|
|
20240523,090700,464584770,15310,15330,15330,15280,7442
|
|
20240523,090600,350674040,15330,15330,15330,15320,277
|
|
20240523,090500,346427820,15320,15360,15360,15320,5484
|
|
20240523,090400,262283950,15360,15370,15370,15350,1463
|
|
20240523,090300,239814130,15370,15420,15430,15350,9971
|
|
20240523,090200,86237220,15420,15440,15500,15420,731
|
|
20240523,090100,74954880,15430,15440,15440,15430,392
|
|
20240523,090000,68905390,15430,15420,15470,15420,4444
|