618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,191500,302291030,7740,7740,7740,7740,400
|
|
20240522,191400,302291030,7740,7740,7740,7740,0
|
|
20240522,191300,302291030,7740,7740,7740,7740,0
|
|
20240522,191200,302291030,7740,7740,7740,7740,0
|
|
20240522,191100,302291030,7740,7740,7740,7740,0
|
|
20240522,191000,302291030,7740,7740,7740,7740,0
|
|
20240522,190900,302291030,7740,7740,7740,7740,0
|
|
20240522,190800,302291030,7740,7740,7740,7740,0
|
|
20240522,190700,302291030,7740,7740,7740,7740,0
|
|
20240522,190600,302291030,7740,7740,7740,7740,0
|
|
20240522,190500,302291030,7740,7740,7740,7740,0
|
|
20240522,190400,302291030,7740,7740,7740,7740,0
|
|
20240522,190300,302291030,7740,7740,7740,7740,0
|
|
20240522,190200,302291030,7740,7740,7740,7740,0
|
|
20240522,190100,302291030,7740,7740,7740,7740,0
|
|
20240522,190000,302291030,7740,7740,7740,7740,0
|
|
20240522,185900,302291030,7740,7740,7740,7740,0
|
|
20240522,185800,302291030,7740,7740,7740,7740,0
|
|
20240522,185700,302291030,7740,7740,7740,7740,0
|
|
20240522,185600,302291030,7740,7740,7740,7740,0
|
|
20240522,185500,302291030,7740,7740,7740,7740,0
|
|
20240522,185400,302291030,7740,7740,7740,7740,0
|
|
20240522,185300,302291030,7740,7740,7740,7740,0
|
|
20240522,185200,302291030,7740,7740,7740,7740,0
|
|
20240522,185100,302291030,7740,7740,7740,7740,0
|
|
20240522,185000,302291030,7740,7740,7740,7740,0
|
|
20240522,184900,302291030,7740,7740,7740,7740,0
|
|
20240522,184800,302291030,7740,7740,7740,7740,0
|
|
20240522,184700,302291030,7740,7740,7740,7740,0
|
|
20240522,184600,302291030,7740,7740,7740,7740,0
|
|
20240522,184500,302291030,7740,7740,7740,7740,400
|
|
20240522,184400,302291030,7740,7740,7740,7740,0
|
|
20240522,184300,302291030,7740,7740,7740,7740,0
|
|
20240522,184200,302291030,7740,7740,7740,7740,0
|
|
20240522,184100,302291030,7740,7740,7740,7740,0
|
|
20240522,184000,302291030,7740,7740,7740,7740,0
|
|
20240522,183900,302291030,7740,7740,7740,7740,0
|
|
20240522,183800,302291030,7740,7740,7740,7740,0
|
|
20240522,183700,302291030,7740,7740,7740,7740,0
|
|
20240522,183600,302291030,7740,7740,7740,7740,0
|
|
20240522,183500,302291030,7740,7740,7740,7740,0
|
|
20240522,183400,302291030,7740,7740,7740,7740,0
|
|
20240522,183300,302291030,7740,7740,7740,7740,0
|
|
20240522,183200,302291030,7740,7740,7740,7740,0
|
|
20240522,183100,302291030,7740,7740,7740,7740,0
|
|
20240522,183000,302291030,7740,7740,7740,7740,0
|
|
20240522,182900,302291030,7740,7740,7740,7740,0
|
|
20240522,182800,302291030,7740,7740,7740,7740,0
|
|
20240522,182700,302291030,7740,7740,7740,7740,0
|
|
20240522,182600,302291030,7740,7740,7740,7740,0
|
|
20240522,182500,302291030,7740,7740,7740,7740,0
|
|
20240522,182400,302291030,7740,7740,7740,7740,0
|
|
20240522,182300,302291030,7740,7740,7740,7740,0
|
|
20240522,182200,302291030,7740,7740,7740,7740,0
|
|
20240522,182100,302291030,7740,7740,7740,7740,0
|
|
20240522,182000,302291030,7740,7740,7740,7740,0
|
|
20240522,181900,302291030,7740,7740,7740,7740,0
|
|
20240522,181800,302291030,7740,7740,7740,7740,0
|
|
20240522,181700,302291030,7740,7740,7740,7740,0
|
|
20240522,181600,302291030,7740,7740,7740,7740,0
|
|
20240522,181500,302291030,7740,7740,7740,7740,400
|
|
20240522,181400,302291030,7740,7740,7740,7740,0
|
|
20240522,181300,302291030,7740,7740,7740,7740,0
|
|
20240522,181200,302291030,7740,7740,7740,7740,0
|
|
20240522,181100,302291030,7740,7740,7740,7740,0
|
|
20240522,181000,302291030,7740,7740,7740,7740,0
|
|
20240522,180900,302291030,7740,7740,7740,7740,0
|
|
20240522,180800,302291030,7740,7740,7740,7740,0
|
|
20240522,180700,302291030,7740,7740,7740,7740,0
|
|
20240522,180600,302291030,7740,7740,7740,7740,0
|
|
20240522,180500,302291030,7740,7740,7740,7740,0
|
|
20240522,180400,302291030,7740,7740,7740,7740,0
|
|
20240522,180300,302291030,7740,7740,7740,7740,0
|
|
20240522,180200,302291030,7740,7740,7740,7740,0
|
|
20240522,180100,302291030,7740,7740,7740,7740,0
|
|
20240522,180000,302291030,7740,7740,7740,7740,0
|
|
20240522,175900,302291030,7740,7740,7740,7740,0
|
|
20240522,175800,302291030,7740,7740,7740,7740,0
|
|
20240522,175700,302291030,7740,7740,7740,7740,0
|
|
20240522,175600,302291030,7740,7740,7740,7740,0
|
|
20240522,175500,302291030,7740,7740,7740,7740,0
|
|
20240522,175400,302291030,7740,7740,7740,7740,0
|
|
20240522,175300,302291030,7740,7740,7740,7740,0
|
|
20240522,175200,302291030,7740,7740,7740,7740,0
|
|
20240522,175100,302291030,7740,7740,7740,7740,0
|
|
20240522,175000,302291030,7740,7740,7740,7740,0
|
|
20240522,174900,302291030,7740,7740,7740,7740,0
|
|
20240522,174800,302291030,7740,7740,7740,7740,0
|
|
20240522,174700,302291030,7740,7740,7740,7740,0
|
|
20240522,174600,302291030,7740,7740,7740,7740,0
|
|
20240522,174500,302291030,7740,7740,7740,7740,400
|
|
20240522,174400,302291030,7740,7740,7740,7740,0
|
|
20240522,174300,302291030,7740,7740,7740,7740,0
|
|
20240522,174200,302291030,7740,7740,7740,7740,0
|
|
20240522,174100,302291030,7740,7740,7740,7740,0
|
|
20240522,174000,302291030,7740,7740,7740,7740,0
|
|
20240522,173900,302291030,7740,7740,7740,7740,0
|
|
20240522,173800,302291030,7740,7740,7740,7740,0
|
|
20240522,173700,302291030,7740,7740,7740,7740,0
|
|
20240522,173600,302291030,7740,7740,7740,7740,0
|
|
20240522,173500,302291030,7740,7740,7740,7740,0
|
|
20240522,173400,302291030,7740,7740,7740,7740,0
|
|
20240522,173300,302291030,7740,7740,7740,7740,0
|
|
20240522,173200,302291030,7740,7740,7740,7740,0
|
|
20240522,173100,302291030,7740,7740,7740,7740,0
|
|
20240522,173000,302291030,7740,7740,7740,7740,0
|
|
20240522,172900,302291030,7740,7740,7740,7740,0
|
|
20240522,172800,302291030,7740,7740,7740,7740,0
|
|
20240522,172700,302291030,7740,7740,7740,7740,0
|
|
20240522,172600,302291030,7740,7740,7740,7740,0
|
|
20240522,172500,302291030,7740,7740,7740,7740,0
|
|
20240522,172400,302291030,7740,7740,7740,7740,0
|
|
20240522,172300,302291030,7740,7740,7740,7740,0
|
|
20240522,172200,302291030,7740,7740,7740,7740,0
|
|
20240522,172100,302291030,7740,7740,7740,7740,0
|
|
20240522,172000,302291030,7740,7740,7740,7740,0
|
|
20240522,171900,302291030,7740,7740,7740,7740,0
|
|
20240522,171800,302291030,7740,7740,7740,7740,0
|
|
20240522,171700,302291030,7740,7740,7740,7740,0
|
|
20240522,171600,302291030,7740,7740,7740,7740,0
|
|
20240522,171500,302291030,7740,7740,7740,7740,400
|
|
20240522,171400,302291030,7740,7740,7740,7740,0
|
|
20240522,171300,302291030,7740,7740,7740,7740,0
|
|
20240522,171200,302291030,7740,7740,7740,7740,0
|
|
20240522,171100,302291030,7740,7740,7740,7740,0
|
|
20240522,171000,302291030,7740,7740,7740,7740,0
|
|
20240522,170900,302291030,7740,7740,7740,7740,0
|
|
20240522,170800,302291030,7740,7740,7740,7740,0
|
|
20240522,170700,302291030,7740,7740,7740,7740,0
|
|
20240522,170600,302291030,7740,7740,7740,7740,0
|
|
20240522,170500,302291030,7740,7740,7740,7740,0
|
|
20240522,170400,302291030,7740,7740,7740,7740,0
|
|
20240522,170300,302291030,7740,7740,7740,7740,0
|
|
20240522,170200,302291030,7740,7740,7740,7740,0
|
|
20240522,170100,302291030,7740,7740,7740,7740,0
|
|
20240522,170000,302291030,7740,7740,7740,7740,0
|
|
20240522,165900,302291030,7740,7740,7740,7740,0
|
|
20240522,165800,302291030,7740,7740,7740,7740,0
|
|
20240522,165700,302291030,7740,7740,7740,7740,0
|
|
20240522,165600,302291030,7740,7740,7740,7740,0
|
|
20240522,165500,302291030,7740,7740,7740,7740,0
|
|
20240522,165400,302291030,7740,7740,7740,7740,0
|
|
20240522,165300,302291030,7740,7740,7740,7740,0
|
|
20240522,165200,302291030,7740,7740,7740,7740,0
|
|
20240522,165100,302291030,7740,7740,7740,7740,0
|
|
20240522,165000,302291030,7740,7740,7740,7740,0
|
|
20240522,164900,302291030,7740,7740,7740,7740,0
|
|
20240522,164800,302291030,7740,7740,7740,7740,0
|
|
20240522,164700,302291030,7740,7740,7740,7740,0
|
|
20240522,164600,302291030,7740,7740,7740,7740,0
|
|
20240522,164500,302291030,7740,7740,7740,7740,400
|
|
20240522,164400,302291030,7740,7740,7740,7740,0
|
|
20240522,164300,302291030,7740,7740,7740,7740,0
|
|
20240522,164200,302291030,7740,7740,7740,7740,0
|
|
20240522,164100,302291030,7740,7740,7740,7740,0
|
|
20240522,164000,302291030,7740,7740,7740,7740,0
|
|
20240522,163900,302291030,7740,7740,7740,7740,0
|
|
20240522,163800,302291030,7740,7740,7740,7740,0
|
|
20240522,163700,302291030,7740,7740,7740,7740,0
|
|
20240522,163600,302291030,7740,7740,7740,7740,0
|
|
20240522,163500,302291030,7740,7740,7740,7740,0
|
|
20240522,163400,302291030,7740,7740,7740,7740,0
|
|
20240522,163300,302291030,7740,7740,7740,7740,0
|
|
20240522,163200,302291030,7740,7740,7740,7740,0
|
|
20240522,163100,302291030,7740,7740,7740,7740,0
|
|
20240522,163000,302291030,7740,7740,7740,7740,0
|
|
20240522,162900,302291030,7740,7740,7740,7740,0
|
|
20240522,162800,302291030,7740,7740,7740,7740,0
|
|
20240522,162700,302291030,7740,7740,7740,7740,0
|
|
20240522,162600,302291030,7740,7740,7740,7740,0
|
|
20240522,162500,302291030,7740,7740,7740,7740,0
|
|
20240522,162400,302291030,7740,7740,7740,7740,0
|
|
20240522,162300,302291030,7740,7740,7740,7740,0
|
|
20240522,162200,302291030,7740,7740,7740,7740,0
|
|
20240522,162100,302291030,7740,7740,7740,7740,0
|
|
20240522,162000,302291030,7740,7740,7740,7740,0
|
|
20240522,161900,302291030,7740,7740,7740,7740,0
|
|
20240522,161800,302291030,7740,7740,7740,7740,0
|
|
20240522,161700,302291030,7740,7740,7740,7740,0
|
|
20240522,161600,302291030,7740,7740,7740,7740,0
|
|
20240522,161500,302291030,7740,7740,7740,7740,400
|
|
20240522,161400,302291030,7740,7740,7740,7740,0
|
|
20240522,161300,302291030,7740,7740,7740,7740,0
|
|
20240522,161200,302291030,7740,7740,7740,7740,0
|
|
20240522,161100,302291030,7740,7740,7740,7740,0
|
|
20240522,161000,302291030,7740,7740,7740,7740,0
|
|
20240522,160900,302291030,7740,7740,7740,7740,0
|
|
20240522,160800,302291030,7740,7740,7740,7740,0
|
|
20240522,160700,302291030,7740,7740,7740,7740,0
|
|
20240522,160600,302291030,7740,7740,7740,7740,0
|
|
20240522,160500,302291030,7740,7740,7740,7740,0
|
|
20240522,160400,302291030,7740,7740,7740,7740,0
|
|
20240522,160300,302291030,7740,7740,7740,7740,0
|
|
20240522,160200,302291030,7740,7740,7740,7740,0
|
|
20240522,160100,302291030,7740,7740,7740,7740,0
|
|
20240522,160000,302291030,7740,7740,7740,7740,0
|
|
20240522,155900,302291030,7740,7740,7740,7740,0
|
|
20240522,155800,302291030,7740,7740,7740,7740,0
|
|
20240522,155700,302291030,7740,7740,7740,7740,0
|
|
20240522,155600,302291030,7740,7740,7740,7740,0
|
|
20240522,155500,302291030,7740,7740,7740,7740,0
|
|
20240522,155400,302291030,7740,7740,7740,7740,0
|
|
20240522,155300,302291030,7740,7740,7740,7740,0
|
|
20240522,155200,302291030,7740,7740,7740,7740,0
|
|
20240522,155100,302291030,7740,7740,7740,7740,0
|
|
20240522,155000,302291030,7740,7740,7740,7740,0
|
|
20240522,154900,302291030,7740,7740,7740,7740,0
|
|
20240522,154800,302291030,7740,7740,7740,7740,0
|
|
20240522,154700,302291030,7740,7740,7740,7740,0
|
|
20240522,154600,302291030,7740,7740,7740,7740,0
|
|
20240522,154500,302291030,7740,7740,7740,7740,400
|
|
20240522,154400,302291030,7740,7740,7740,7740,0
|
|
20240522,154300,302291030,7740,7740,7740,7740,0
|
|
20240522,154200,302291030,7740,7740,7740,7740,0
|
|
20240522,154100,302291030,7740,7740,7740,7740,0
|
|
20240522,154000,302291030,7740,7740,7740,7740,0
|
|
20240522,153900,302291030,7740,7740,7740,7740,0
|
|
20240522,153800,302291030,7740,7740,7740,7740,0
|
|
20240522,153700,302291030,7740,7740,7740,7740,0
|
|
20240522,153600,302291030,7740,7740,7740,7740,0
|
|
20240522,153500,302291030,7740,7740,7740,7740,0
|
|
20240522,153400,302291030,7740,7740,7740,7740,0
|
|
20240522,153300,302291030,7740,7740,7740,7740,0
|
|
20240522,153200,302291030,7740,7740,7740,7740,0
|
|
20240522,153100,302291030,7740,7740,7740,7740,0
|
|
20240522,153000,302291030,7740,7740,7740,7740,400
|
|
20240522,152900,299195030,7730,7730,7730,7730,0
|
|
20240522,152800,299195030,7730,7730,7730,7730,0
|
|
20240522,152700,299195030,7730,7730,7730,7730,0
|
|
20240522,152600,299195030,7730,7730,7730,7730,0
|
|
20240522,152500,299195030,7730,7730,7730,7730,0
|
|
20240522,152400,299195030,7730,7730,7730,7730,0
|
|
20240522,152300,299195030,7730,7730,7730,7730,0
|
|
20240522,152200,299195030,7730,7730,7730,7730,0
|
|
20240522,152100,299195030,7730,7730,7730,7730,0
|
|
20240522,152000,299195030,7730,7730,7730,7730,0
|
|
20240522,151900,299195030,7730,7710,7730,7710,72
|
|
20240522,151800,298638510,7730,7730,7730,7730,0
|
|
20240522,151700,298638510,7730,7730,7730,7700,329
|
|
20240522,151600,296101230,7730,7730,7730,7710,56
|
|
20240522,151500,295668470,7730,7730,7730,7730,16
|
|
20240522,151400,295544790,7720,7710,7720,7710,106
|
|
20240522,151300,294726530,7720,7720,7720,7720,0
|
|
20240522,151200,294726530,7720,7720,7720,7720,0
|
|
20240522,151100,294726530,7720,7720,7720,7720,0
|
|
20240522,151000,294726530,7720,7720,7720,7720,303
|
|
20240522,150900,292387370,7720,7720,7720,7710,15
|
|
20240522,150800,292271610,7730,7730,7730,7730,0
|
|
20240522,150700,292271610,7730,7730,7730,7730,0
|
|
20240522,150600,292271610,7730,7730,7730,7730,0
|
|
20240522,150500,292271610,7730,7720,7730,7720,500
|
|
20240522,150400,288410330,7720,7720,7720,7720,111
|
|
20240522,150300,287553410,7720,7700,7720,7700,128
|
|
20240522,150200,286565490,7700,7700,7700,7700,0
|
|
20240522,150100,286565490,7700,7700,7700,7700,14
|
|
20240522,150000,286457690,7700,7700,7700,7700,4
|
|
20240522,145900,286426890,7720,7720,7720,7720,0
|
|
20240522,145800,286426890,7720,7720,7720,7720,0
|
|
20240522,145700,286426890,7720,7720,7720,7720,0
|
|
20240522,145600,286426890,7720,7720,7720,7720,0
|
|
20240522,145500,286426890,7720,7720,7720,7720,15
|
|
20240522,145400,286311090,7700,7700,7700,7700,10
|
|
20240522,145300,286234090,7700,7700,7700,7700,0
|
|
20240522,145200,286234090,7700,7700,7700,7700,0
|
|
20240522,145100,286234090,7700,7700,7700,7700,0
|
|
20240522,145000,286234090,7700,7710,7710,7700,1100
|
|
20240522,144900,277763090,7720,7720,7720,7720,0
|
|
20240522,144800,277763090,7720,7720,7720,7720,0
|
|
20240522,144700,277763090,7720,7720,7720,7720,150
|
|
20240522,144600,276605090,7720,7700,7720,7700,663
|
|
20240522,144500,271499930,7730,7730,7730,7730,0
|
|
20240522,144400,271499930,7730,7730,7730,7730,0
|
|
20240522,144300,271499930,7730,7730,7730,7730,10
|
|
20240522,144200,271422630,7730,7720,7730,7720,124
|
|
20240522,144100,270465310,7670,7670,7670,7670,0
|
|
20240522,144000,270465310,7670,7670,7670,7670,0
|
|
20240522,143900,270465310,7670,7670,7670,7670,0
|
|
20240522,143800,270465310,7670,7700,7700,7670,3009
|
|
20240522,143700,247374840,7700,7700,7700,7700,0
|
|
20240522,143600,247374840,7700,7700,7700,7700,0
|
|
20240522,143500,247374840,7700,7700,7700,7700,0
|
|
20240522,143400,247374840,7700,7710,7710,7700,2200
|
|
20240522,143300,230434830,7720,7720,7720,7720,0
|
|
20240522,143200,230434830,7720,7720,7720,7720,0
|
|
20240522,143100,230434830,7720,7720,7720,7720,5
|
|
20240522,143000,230396230,7700,7700,7700,7700,0
|
|
20240522,142900,230396230,7700,7700,7700,7700,100
|
|
20240522,142800,229626230,7700,7700,7700,7700,7
|
|
20240522,142700,229572330,7730,7730,7730,7730,0
|
|
20240522,142600,229572330,7730,7730,7730,7730,0
|
|
20240522,142500,229572330,7730,7730,7730,7730,0
|
|
20240522,142400,229572330,7730,7730,7730,7730,0
|
|
20240522,142300,229572330,7730,7730,7730,7730,0
|
|
20240522,142200,229572330,7730,7730,7730,7730,0
|
|
20240522,142100,229572330,7730,7730,7730,7730,220
|
|
20240522,142000,227871730,7730,7730,7730,7730,0
|
|
20240522,141900,227871730,7730,7730,7730,7730,0
|
|
20240522,141800,227871730,7730,7730,7730,7730,0
|
|
20240522,141700,227871730,7730,7700,7730,7700,2
|
|
20240522,141600,227856300,7700,7700,7700,7700,0
|
|
20240522,141500,227856300,7700,7700,7700,7700,0
|
|
20240522,141400,227856300,7700,7700,7700,7700,200
|
|
20240522,141300,226316300,7700,7710,7710,7700,1005
|
|
20240522,141200,218577760,7700,7700,7700,7700,0
|
|
20240522,141100,218577760,7700,7700,7700,7700,0
|
|
20240522,141000,218577760,7700,7710,7710,7700,1818
|
|
20240522,140900,204577230,7710,7710,7710,7710,0
|
|
20240522,140800,204577230,7710,7710,7710,7710,0
|
|
20240522,140700,204577230,7710,7710,7710,7710,0
|
|
20240522,140600,204577230,7710,7710,7710,7710,7
|
|
20240522,140500,204523260,7730,7730,7730,7730,0
|
|
20240522,140400,204523260,7730,7730,7730,7730,100
|
|
20240522,140300,203750260,7730,7730,7730,7730,0
|
|
20240522,140200,203750260,7730,7730,7730,7730,0
|
|
20240522,140100,203750260,7730,7730,7730,7730,0
|
|
20240522,140000,203750260,7730,7730,7730,7730,0
|
|
20240522,135900,203750260,7730,7730,7730,7730,0
|
|
20240522,135800,203750260,7730,7730,7730,7730,50
|
|
20240522,135700,203363760,7730,7730,7730,7730,100
|
|
20240522,135600,202590760,7730,7730,7730,7730,0
|
|
20240522,135500,202590760,7730,7730,7730,7730,0
|
|
20240522,135400,202590760,7730,7730,7730,7730,0
|
|
20240522,135300,202590760,7730,7730,7730,7730,300
|
|
20240522,135200,200271760,7740,7740,7740,7740,0
|
|
20240522,135100,200271760,7740,7710,7740,7710,220
|
|
20240522,135000,198572110,7700,7700,7700,7700,0
|
|
20240522,134900,198572110,7700,7700,7700,7700,0
|
|
20240522,134800,198572110,7700,7700,7700,7700,0
|
|
20240522,134700,198572110,7700,7700,7700,7700,3770
|
|
20240522,134600,169543110,7680,7690,7690,7680,591
|
|
20240522,134500,165003930,7700,7700,7700,7700,0
|
|
20240522,134400,165003930,7700,7700,7700,7700,0
|
|
20240522,134300,165003930,7700,7700,7700,7700,0
|
|
20240522,134200,165003930,7700,7700,7700,7700,2000
|
|
20240522,134100,149603930,7680,7680,7680,7680,0
|
|
20240522,134000,149603930,7680,7680,7680,7680,0
|
|
20240522,133900,149603930,7680,7680,7680,7680,0
|
|
20240522,133800,149603930,7680,7680,7680,7680,16
|
|
20240522,133700,149481050,7680,7690,7690,7680,7
|
|
20240522,133600,149427270,7680,7680,7680,7680,0
|
|
20240522,133500,149427270,7680,7680,7680,7680,0
|
|
20240522,133400,149427270,7680,7680,7680,7680,0
|
|
20240522,133300,149427270,7680,7680,7680,7680,0
|
|
20240522,133200,149427270,7680,7680,7680,7680,0
|
|
20240522,133100,149427270,7680,7680,7680,7680,7
|
|
20240522,133000,149373510,7680,7680,7680,7680,0
|
|
20240522,132900,149373510,7680,7680,7680,7680,0
|
|
20240522,132800,149373510,7680,7680,7680,7680,0
|
|
20240522,132700,149373510,7680,7680,7680,7680,0
|
|
20240522,132600,149373510,7680,7680,7680,7680,0
|
|
20240522,132500,149373510,7680,7680,7680,7680,7
|
|
20240522,132400,149319750,7700,7700,7700,7700,3
|
|
20240522,132300,149296650,7700,7700,7700,7700,2
|
|
20240522,132200,149281250,7680,7680,7680,7680,0
|
|
20240522,132100,149281250,7680,7680,7680,7680,23
|
|
20240522,132000,149104610,7680,7680,7680,7680,0
|
|
20240522,131900,149104610,7680,7680,7680,7680,7
|
|
20240522,131800,149050850,7680,7680,7680,7680,0
|
|
20240522,131700,149050850,7680,7680,7680,7680,0
|
|
20240522,131600,149050850,7680,7680,7680,7680,0
|
|
20240522,131500,149050850,7680,7680,7680,7680,21
|
|
20240522,131400,148889570,7680,7680,7680,7680,0
|
|
20240522,131300,148889570,7680,7690,7690,7680,137
|
|
20240522,131200,147836110,7700,7700,7700,7700,0
|
|
20240522,131100,147836110,7700,7700,7700,7700,2
|
|
20240522,131000,147820710,7700,7700,7700,7700,0
|
|
20240522,130900,147820710,7700,7700,7700,7700,0
|
|
20240522,130800,147820710,7700,7700,7700,7700,100
|
|
20240522,130700,147050710,7690,7690,7690,7690,0
|
|
20240522,130600,147050710,7690,7690,7690,7690,7
|
|
20240522,130500,146996880,7690,7690,7690,7690,0
|
|
20240522,130400,146996880,7690,7690,7690,7690,0
|
|
20240522,130300,146996880,7690,7690,7690,7690,0
|
|
20240522,130200,146996880,7690,7690,7690,7690,0
|
|
20240522,130100,146996880,7690,7690,7690,7690,0
|
|
20240522,130000,146996880,7690,7690,7690,7690,0
|
|
20240522,125900,146996880,7690,7700,7700,7690,7
|
|
20240522,125800,146943020,7700,7700,7700,7700,0
|
|
20240522,125700,146943020,7700,7700,7700,7700,0
|
|
20240522,125600,146943020,7700,7700,7700,7700,0
|
|
20240522,125500,146943020,7700,7700,7700,7700,0
|
|
20240522,125400,146943020,7700,7700,7700,7700,0
|
|
20240522,125300,146943020,7700,7710,7710,7700,237
|
|
20240522,125200,145118110,7710,7710,7710,7710,7
|
|
20240522,125100,145064140,7710,7710,7710,7710,0
|
|
20240522,125000,145064140,7710,7710,7710,7710,12
|
|
20240522,124900,144971620,7720,7720,7720,7720,0
|
|
20240522,124800,144971620,7720,7720,7720,7720,3
|
|
20240522,124700,144948460,7720,7720,7720,7720,0
|
|
20240522,124600,144948460,7720,7720,7720,7720,0
|
|
20240522,124500,144948460,7720,7720,7720,7720,4
|
|
20240522,124400,144917580,7750,7750,7750,7750,0
|
|
20240522,124300,144917580,7750,7750,7750,7750,0
|
|
20240522,124200,144917580,7750,7750,7750,7750,0
|
|
20240522,124100,144917580,7750,7750,7750,7750,0
|
|
20240522,124000,144917580,7750,7750,7750,7750,0
|
|
20240522,123900,144917580,7750,7750,7750,7750,0
|
|
20240522,123800,144917580,7750,7750,7750,7750,0
|
|
20240522,123700,144917580,7750,7750,7750,7750,0
|
|
20240522,123600,144917580,7750,7750,7750,7750,0
|
|
20240522,123500,144917580,7750,7750,7750,7750,0
|
|
20240522,123400,144917580,7750,7750,7750,7750,0
|
|
20240522,123300,144917580,7750,7750,7750,7750,0
|
|
20240522,123200,144917580,7750,7750,7750,7750,0
|
|
20240522,123100,144917580,7750,7750,7750,7750,0
|
|
20240522,123000,144917580,7750,7750,7750,7750,0
|
|
20240522,122900,144917580,7750,7750,7750,7750,0
|
|
20240522,122800,144917580,7750,7750,7750,7750,0
|
|
20240522,122700,144917580,7750,7750,7750,7750,0
|
|
20240522,122600,144917580,7750,7740,7750,7740,3
|
|
20240522,122500,144894340,7750,7750,7750,7750,0
|
|
20240522,122400,144894340,7750,7700,7750,7700,1900
|
|
20240522,122300,130261790,7690,7690,7690,7690,0
|
|
20240522,122200,130261790,7690,7690,7690,7690,3
|
|
20240522,122100,130238720,7700,7700,7700,7700,1335
|
|
20240522,122000,119959220,7700,7680,7700,7680,21
|
|
20240522,121900,119797640,7700,7700,7700,7700,0
|
|
20240522,121800,119797640,7700,7700,7700,7700,0
|
|
20240522,121700,119797640,7700,7700,7700,7700,14
|
|
20240522,121600,119689840,7700,7700,7700,7700,0
|
|
20240522,121500,119689840,7700,7700,7700,7700,0
|
|
20240522,121400,119689840,7700,7700,7700,7700,0
|
|
20240522,121300,119689840,7700,7700,7700,7700,0
|
|
20240522,121200,119689840,7700,7700,7700,7700,0
|
|
20240522,121100,119689840,7700,7700,7700,7700,0
|
|
20240522,121000,119689840,7700,7700,7700,7700,0
|
|
20240522,120900,119689840,7700,7700,7700,7700,5
|
|
20240522,120800,119651340,7700,7660,7700,7660,1550
|
|
20240522,120700,107777730,7670,7670,7670,7670,0
|
|
20240522,120600,107777730,7670,7670,7670,7670,42
|
|
20240522,120500,107455590,7670,7670,7670,7670,27
|
|
20240522,120400,107248500,7680,7680,7680,7680,0
|
|
20240522,120300,107248500,7680,7680,7680,7680,0
|
|
20240522,120200,107248500,7680,7680,7680,7680,0
|
|
20240522,120100,107248500,7680,7680,7680,7680,10
|
|
20240522,120000,107171700,7670,7670,7670,7670,0
|
|
20240522,115900,107171700,7670,7670,7670,7670,2
|
|
20240522,115800,107156360,7670,7670,7670,7670,161
|
|
20240522,115700,105921490,7680,7680,7680,7680,0
|
|
20240522,115600,105921490,7680,7680,7680,7680,0
|
|
20240522,115500,105921490,7680,7680,7680,7680,2
|
|
20240522,115400,105906130,7680,7680,7680,7680,3
|
|
20240522,115300,105883090,7680,7680,7680,7680,5
|
|
20240522,115200,105844690,7670,7670,7670,7670,28
|
|
20240522,115100,105629930,7670,7670,7670,7670,3
|
|
20240522,115000,105606920,7670,7670,7670,7670,0
|
|
20240522,114900,105606920,7670,7670,7670,7670,0
|
|
20240522,114800,105606920,7670,7670,7670,7670,0
|
|
20240522,114700,105606920,7670,7670,7670,7670,0
|
|
20240522,114600,105606920,7670,7690,7690,7670,100
|
|
20240522,114500,104839720,7700,7700,7700,7700,0
|
|
20240522,114400,104839720,7700,7700,7700,7700,0
|
|
20240522,114300,104839720,7700,7700,7700,7700,0
|
|
20240522,114200,104839720,7700,7700,7700,7700,0
|
|
20240522,114100,104839720,7700,7700,7700,7700,0
|
|
20240522,114000,104839720,7700,7700,7700,7700,0
|
|
20240522,113900,104839720,7700,7700,7700,7700,0
|
|
20240522,113800,104839720,7700,7700,7700,7700,0
|
|
20240522,113700,104839720,7700,7700,7700,7700,0
|
|
20240522,113600,104839720,7700,7700,7700,7700,0
|
|
20240522,113500,104839720,7700,7700,7700,7700,0
|
|
20240522,113400,104839720,7700,7700,7700,7700,0
|
|
20240522,113300,104839720,7700,7700,7700,7700,0
|
|
20240522,113200,104839720,7700,7700,7700,7700,0
|
|
20240522,113100,104839720,7700,7680,7700,7680,22
|
|
20240522,113000,104670710,7670,7670,7670,7670,0
|
|
20240522,112900,104670710,7670,7680,7680,7670,7
|
|
20240522,112800,104616990,7670,7670,7670,7670,0
|
|
20240522,112700,104616990,7670,7670,7670,7670,0
|
|
20240522,112600,104616990,7670,7670,7670,7670,0
|
|
20240522,112500,104616990,7670,7670,7670,7670,0
|
|
20240522,112400,104616990,7670,7690,7690,7670,1224
|
|
20240522,112300,95222260,7690,7690,7690,7690,7
|
|
20240522,112200,95168430,7690,7690,7690,7690,0
|
|
20240522,112100,95168430,7690,7690,7690,7690,0
|
|
20240522,112000,95168430,7690,7690,7690,7690,0
|
|
20240522,111900,95168430,7690,7690,7690,7690,0
|
|
20240522,111800,95168430,7690,7690,7690,7690,0
|
|
20240522,111700,95168430,7690,7700,7700,7690,93
|
|
20240522,111600,94452400,7700,7700,7700,7700,0
|
|
20240522,111500,94452400,7700,7700,7700,7700,0
|
|
20240522,111400,94452400,7700,7700,7700,7700,0
|
|
20240522,111300,94452400,7700,7700,7700,7700,0
|
|
20240522,111200,94452400,7700,7700,7700,7700,0
|
|
20240522,111100,94452400,7700,7700,7700,7700,4
|
|
20240522,111000,94421600,7700,7700,7700,7700,0
|
|
20240522,110900,94421600,7700,7700,7700,7700,0
|
|
20240522,110800,94421600,7700,7700,7700,7700,0
|
|
20240522,110700,94421600,7700,7700,7700,7700,0
|
|
20240522,110600,94421600,7700,7700,7700,7700,0
|
|
20240522,110500,94421600,7700,7700,7700,7700,0
|
|
20240522,110400,94421600,7700,7700,7700,7700,0
|
|
20240522,110300,94421600,7700,7700,7700,7700,1000
|
|
20240522,110200,86721600,7710,7710,7710,7710,14
|
|
20240522,110100,86613660,7710,7710,7710,7710,0
|
|
20240522,110000,86613660,7710,7710,7710,7710,0
|
|
20240522,105900,86613660,7710,7710,7710,7710,0
|
|
20240522,105800,86613660,7710,7710,7710,7710,0
|
|
20240522,105700,86613660,7710,7710,7710,7710,15
|
|
20240522,105600,86498010,7700,7700,7700,7700,0
|
|
20240522,105500,86498010,7700,7700,7700,7700,0
|
|
20240522,105400,86498010,7700,7700,7700,7700,0
|
|
20240522,105300,86498010,7700,7700,7700,7700,0
|
|
20240522,105200,86498010,7700,7700,7700,7700,0
|
|
20240522,105100,86498010,7700,7700,7700,7700,0
|
|
20240522,105000,86498010,7700,7700,7700,7700,1000
|
|
20240522,104900,78798010,7750,7740,7750,7740,18
|
|
20240522,104800,78658680,7750,7750,7750,7750,0
|
|
20240522,104700,78658680,7750,7750,7750,7750,0
|
|
20240522,104600,78658680,7750,7740,7750,7740,36
|
|
20240522,104500,78380020,7740,7730,7740,7730,2
|
|
20240522,104400,78364550,7740,7740,7740,7740,0
|
|
20240522,104300,78364550,7740,7740,7740,7740,12
|
|
20240522,104200,78271670,7740,7710,7740,7680,3003
|
|
20240522,104100,55200920,7730,7730,7730,7730,0
|
|
20240522,104000,55200920,7730,7710,7730,7700,341
|
|
20240522,103900,52574990,7750,7750,7750,7750,0
|
|
20240522,103800,52574990,7750,7710,7750,7710,4
|
|
20240522,103700,52544110,7750,7730,7750,7730,120
|
|
20240522,103600,51615880,7700,7740,7740,7700,679
|
|
20240522,103500,46385360,7740,7740,7740,7740,31
|
|
20240522,103400,46145420,7720,7720,7720,7720,0
|
|
20240522,103300,46145420,7720,7720,7720,7720,0
|
|
20240522,103200,46145420,7720,7720,7720,7720,0
|
|
20240522,103100,46145420,7720,7740,7740,7720,11
|
|
20240522,103000,46060420,7740,7740,7740,7740,3
|
|
20240522,102900,46037200,7720,7720,7720,7720,0
|
|
20240522,102800,46037200,7720,7720,7720,7720,0
|
|
20240522,102700,46037200,7720,7720,7720,7720,5
|
|
20240522,102600,45998600,7740,7740,7740,7740,0
|
|
20240522,102500,45998600,7740,7740,7740,7740,0
|
|
20240522,102400,45998600,7740,7740,7740,7740,0
|
|
20240522,102300,45998600,7740,7740,7740,7740,3
|
|
20240522,102200,45975380,7720,7720,7720,7720,0
|
|
20240522,102100,45975380,7720,7720,7720,7720,0
|
|
20240522,102000,45975380,7720,7720,7720,7720,0
|
|
20240522,101900,45975380,7720,7720,7720,7720,0
|
|
20240522,101800,45975380,7720,7720,7720,7720,0
|
|
20240522,101700,45975380,7720,7720,7720,7720,0
|
|
20240522,101600,45975380,7720,7720,7720,7710,23
|
|
20240522,101500,45797870,7750,7720,7750,7720,19
|
|
20240522,101400,45651070,7720,7720,7720,7720,7
|
|
20240522,101300,45597030,7750,7750,7750,7750,0
|
|
20240522,101200,45597030,7750,7750,7750,7750,21
|
|
20240522,101100,45434280,7720,7720,7720,7720,0
|
|
20240522,101000,45434280,7720,7720,7720,7720,3
|
|
20240522,100900,45411120,7750,7750,7750,7750,0
|
|
20240522,100800,45411120,7750,7750,7750,7750,0
|
|
20240522,100700,45411120,7750,7750,7750,7750,0
|
|
20240522,100600,45411120,7750,7750,7750,7750,0
|
|
20240522,100500,45411120,7750,7750,7750,7750,10
|
|
20240522,100400,45333620,7750,7740,7750,7740,40
|
|
20240522,100300,45023940,7740,7740,7740,7740,1
|
|
20240522,100200,45016200,7730,7730,7730,7730,0
|
|
20240522,100100,45016200,7730,7730,7730,7730,80
|
|
20240522,100000,44397800,7710,7710,7710,7710,0
|
|
20240522,095900,44397800,7710,7710,7710,7710,4
|
|
20240522,095800,44366960,7730,7730,7730,7730,1
|
|
20240522,095700,44359230,7730,7730,7730,7730,0
|
|
20240522,095600,44359230,7730,7730,7730,7730,1
|
|
20240522,095500,44351500,7730,7730,7730,7730,0
|
|
20240522,095400,44351500,7730,7730,7730,7730,1
|
|
20240522,095300,44343770,7700,7700,7700,7700,0
|
|
20240522,095200,44343770,7700,7700,7700,7700,0
|
|
20240522,095100,44343770,7700,7700,7700,7700,0
|
|
20240522,095000,44343770,7700,7700,7700,7700,0
|
|
20240522,094900,44343770,7700,7700,7700,7690,100
|
|
20240522,094800,43573840,7750,7750,7750,7750,0
|
|
20240522,094700,43573840,7750,7750,7750,7750,0
|
|
20240522,094600,43573840,7750,7750,7750,7750,0
|
|
20240522,094500,43573840,7750,7750,7750,7750,0
|
|
20240522,094400,43573840,7750,7750,7750,7750,0
|
|
20240522,094300,43573840,7750,7750,7750,7750,0
|
|
20240522,094200,43573840,7750,7710,7750,7680,1786
|
|
20240522,094100,29837220,7750,7750,7750,7750,1
|
|
20240522,094000,29829470,7750,7750,7750,7750,0
|
|
20240522,093900,29829470,7750,7740,7750,7740,85
|
|
20240522,093800,29171560,7700,7700,7700,7700,0
|
|
20240522,093700,29171560,7700,7700,7700,7700,0
|
|
20240522,093600,29171560,7700,7700,7700,7700,84
|
|
20240522,093500,28524760,7740,7740,7740,7740,0
|
|
20240522,093400,28524760,7740,7740,7740,7740,0
|
|
20240522,093300,28524760,7740,7740,7740,7740,0
|
|
20240522,093200,28524760,7740,7720,7740,7720,52
|
|
20240522,093100,28123120,7690,7700,7700,7690,306
|
|
20240522,093000,25769800,7690,7690,7690,7690,27
|
|
20240522,092900,25562170,7690,7690,7690,7690,2
|
|
20240522,092800,25546790,7690,7690,7690,7690,0
|
|
20240522,092700,25546790,7690,7680,7690,7680,57
|
|
20240522,092600,25108530,7690,7690,7690,7690,10
|
|
20240522,092500,25031630,7680,7680,7680,7680,553
|
|
20240522,092400,20784590,7680,7680,7680,7680,0
|
|
20240522,092300,20784590,7680,7680,7680,7680,7
|
|
20240522,092200,20730830,7680,7680,7680,7680,0
|
|
20240522,092100,20730830,7680,7680,7680,7680,6
|
|
20240522,092000,20684750,7700,7700,7700,7700,0
|
|
20240522,091900,20684750,7700,7680,7700,7680,8
|
|
20240522,091800,20623290,7680,7680,7680,7680,0
|
|
20240522,091700,20623290,7680,7680,7680,7680,7
|
|
20240522,091600,20569530,7680,7680,7680,7680,889
|
|
20240522,091500,13742010,7680,7690,7690,7680,507
|
|
20240522,091400,9847790,7690,7690,7690,7690,0
|
|
20240522,091300,9847790,7690,7690,7690,7690,7
|
|
20240522,091200,9793960,7700,7700,7700,7700,7
|
|
20240522,091100,9740060,7700,7700,7700,7680,149
|
|
20240522,091000,8592890,7700,7690,7700,7690,459
|
|
20240522,090900,5063060,7730,7730,7730,7730,1
|
|
20240522,090800,5055330,7690,7690,7690,7690,7
|
|
20240522,090700,5001500,7690,7690,7690,7690,7
|
|
20240522,090600,4947670,7690,7690,7690,7690,0
|
|
20240522,090500,4947670,7690,7690,7690,7690,7
|
|
20240522,090400,4893840,7690,7690,7690,7690,7
|
|
20240522,090300,4840010,7680,7680,7680,7680,6
|
|
20240522,090200,4793930,7750,7710,7750,7660,523
|
|
20240522,090100,782400,7740,7740,7740,7740,35
|
|
20240522,090000,511500,7750,7750,7750,7750,66
|