629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,192600,1215704870,6930,6930,6930,6930,1354
|
|
20240522,192500,1215704870,6930,6930,6930,6930,0
|
|
20240522,192400,1215704870,6930,6930,6930,6930,0
|
|
20240522,192300,1215704870,6930,6930,6930,6930,0
|
|
20240522,192200,1215704870,6930,6930,6930,6930,0
|
|
20240522,192100,1215704870,6930,6930,6930,6930,0
|
|
20240522,192000,1215704870,6930,6930,6930,6930,0
|
|
20240522,191900,1215704870,6930,6930,6930,6930,0
|
|
20240522,191800,1215704870,6930,6930,6930,6930,0
|
|
20240522,191700,1215704870,6930,6930,6930,6930,0
|
|
20240522,191600,1215704870,6930,6930,6930,6930,0
|
|
20240522,191500,1215704870,6930,6930,6930,6930,0
|
|
20240522,191400,1215704870,6930,6930,6930,6930,0
|
|
20240522,191300,1215704870,6930,6930,6930,6930,0
|
|
20240522,191200,1215704870,6930,6930,6930,6930,0
|
|
20240522,191100,1215704870,6930,6930,6930,6930,0
|
|
20240522,191000,1215704870,6930,6930,6930,6930,0
|
|
20240522,190900,1215704870,6930,6930,6930,6930,0
|
|
20240522,190800,1215704870,6930,6930,6930,6930,0
|
|
20240522,190700,1215704870,6930,6930,6930,6930,0
|
|
20240522,190600,1215704870,6930,6930,6930,6930,0
|
|
20240522,190500,1215704870,6930,6930,6930,6930,0
|
|
20240522,190400,1215704870,6930,6930,6930,6930,0
|
|
20240522,190300,1215704870,6930,6930,6930,6930,0
|
|
20240522,190200,1215704870,6930,6930,6930,6930,0
|
|
20240522,190100,1215704870,6930,6930,6930,6930,0
|
|
20240522,190000,1215704870,6930,6930,6930,6930,0
|
|
20240522,185900,1215704870,6930,6930,6930,6930,0
|
|
20240522,185800,1215704870,6930,6930,6930,6930,0
|
|
20240522,185700,1215704870,6930,6930,6930,6930,0
|
|
20240522,185600,1215704870,6930,6930,6930,6930,1354
|
|
20240522,185500,1215704870,6930,6930,6930,6930,0
|
|
20240522,185400,1215704870,6930,6930,6930,6930,0
|
|
20240522,185300,1215704870,6930,6930,6930,6930,0
|
|
20240522,185200,1215704870,6930,6930,6930,6930,0
|
|
20240522,185100,1215704870,6930,6930,6930,6930,0
|
|
20240522,185000,1215704870,6930,6930,6930,6930,0
|
|
20240522,184900,1215704870,6930,6930,6930,6930,0
|
|
20240522,184800,1215704870,6930,6930,6930,6930,0
|
|
20240522,184700,1215704870,6930,6930,6930,6930,0
|
|
20240522,184600,1215704870,6930,6930,6930,6930,0
|
|
20240522,184500,1215704870,6930,6930,6930,6930,0
|
|
20240522,184400,1215704870,6930,6930,6930,6930,0
|
|
20240522,184300,1215704870,6930,6930,6930,6930,0
|
|
20240522,184200,1215704870,6930,6930,6930,6930,0
|
|
20240522,184100,1215704870,6930,6930,6930,6930,0
|
|
20240522,184000,1215704870,6930,6930,6930,6930,0
|
|
20240522,183900,1215704870,6930,6930,6930,6930,0
|
|
20240522,183800,1215704870,6930,6930,6930,6930,0
|
|
20240522,183700,1215704870,6930,6930,6930,6930,0
|
|
20240522,183600,1215704870,6930,6930,6930,6930,0
|
|
20240522,183500,1215704870,6930,6930,6930,6930,0
|
|
20240522,183400,1215704870,6930,6930,6930,6930,0
|
|
20240522,183300,1215704870,6930,6930,6930,6930,0
|
|
20240522,183200,1215704870,6930,6930,6930,6930,0
|
|
20240522,183100,1215704870,6930,6930,6930,6930,0
|
|
20240522,183000,1215704870,6930,6930,6930,6930,0
|
|
20240522,182900,1215704870,6930,6930,6930,6930,0
|
|
20240522,182800,1215704870,6930,6930,6930,6930,0
|
|
20240522,182700,1215704870,6930,6930,6930,6930,0
|
|
20240522,182600,1215704870,6930,6930,6930,6930,1354
|
|
20240522,182500,1215704870,6930,6930,6930,6930,0
|
|
20240522,182400,1215704870,6930,6930,6930,6930,0
|
|
20240522,182300,1215704870,6930,6930,6930,6930,0
|
|
20240522,182200,1215704870,6930,6930,6930,6930,0
|
|
20240522,182100,1215704870,6930,6930,6930,6930,0
|
|
20240522,182000,1215704870,6930,6930,6930,6930,0
|
|
20240522,181900,1215704870,6930,6930,6930,6930,0
|
|
20240522,181800,1215704870,6930,6930,6930,6930,0
|
|
20240522,181700,1215704870,6930,6930,6930,6930,0
|
|
20240522,181600,1215704870,6930,6930,6930,6930,0
|
|
20240522,181500,1215704870,6930,6930,6930,6930,0
|
|
20240522,181400,1215704870,6930,6930,6930,6930,0
|
|
20240522,181300,1215704870,6930,6930,6930,6930,0
|
|
20240522,181200,1215704870,6930,6930,6930,6930,0
|
|
20240522,181100,1215704870,6930,6930,6930,6930,0
|
|
20240522,181000,1215704870,6930,6930,6930,6930,0
|
|
20240522,180900,1215704870,6930,6930,6930,6930,0
|
|
20240522,180800,1215704870,6930,6930,6930,6930,0
|
|
20240522,180700,1215704870,6930,6930,6930,6930,0
|
|
20240522,180600,1215704870,6930,6930,6930,6930,0
|
|
20240522,180500,1215704870,6930,6930,6930,6930,0
|
|
20240522,180400,1215704870,6930,6930,6930,6930,0
|
|
20240522,180300,1215704870,6930,6930,6930,6930,0
|
|
20240522,180200,1215704870,6930,6930,6930,6930,0
|
|
20240522,180100,1215704870,6930,6930,6930,6930,0
|
|
20240522,180000,1215704870,6930,6930,6930,6930,0
|
|
20240522,175900,1215704870,6930,6930,6930,6930,0
|
|
20240522,175800,1215704870,6930,6930,6930,6930,0
|
|
20240522,175700,1215704870,6930,6930,6930,6930,0
|
|
20240522,175600,1215704870,6930,6930,6930,6930,1354
|
|
20240522,175500,1215704870,6930,6930,6930,6930,0
|
|
20240522,175400,1215704870,6930,6930,6930,6930,0
|
|
20240522,175300,1215704870,6930,6930,6930,6930,0
|
|
20240522,175200,1215704870,6930,6930,6930,6930,0
|
|
20240522,175100,1215704870,6930,6930,6930,6930,0
|
|
20240522,175000,1215704870,6930,6930,6930,6930,0
|
|
20240522,174900,1215704870,6930,6930,6930,6930,0
|
|
20240522,174800,1215704870,6930,6930,6930,6930,0
|
|
20240522,174700,1215704870,6930,6930,6930,6930,0
|
|
20240522,174600,1215704870,6930,6930,6930,6930,0
|
|
20240522,174500,1215704870,6930,6930,6930,6930,0
|
|
20240522,174400,1215704870,6930,6930,6930,6930,0
|
|
20240522,174300,1215704870,6930,6930,6930,6930,0
|
|
20240522,174200,1215704870,6930,6930,6930,6930,0
|
|
20240522,174100,1215704870,6930,6930,6930,6930,0
|
|
20240522,174000,1215704870,6930,6930,6930,6930,0
|
|
20240522,173900,1215704870,6930,6930,6930,6930,0
|
|
20240522,173800,1215704870,6930,6930,6930,6930,0
|
|
20240522,173700,1215704870,6930,6930,6930,6930,0
|
|
20240522,173600,1215704870,6930,6930,6930,6930,0
|
|
20240522,173500,1215704870,6930,6930,6930,6930,0
|
|
20240522,173400,1215704870,6930,6930,6930,6930,0
|
|
20240522,173300,1215704870,6930,6930,6930,6930,0
|
|
20240522,173200,1215704870,6930,6930,6930,6930,0
|
|
20240522,173100,1215704870,6930,6930,6930,6930,0
|
|
20240522,173000,1215704870,6930,6930,6930,6930,0
|
|
20240522,172900,1215704870,6930,6930,6930,6930,0
|
|
20240522,172800,1215704870,6930,6930,6930,6930,0
|
|
20240522,172700,1215704870,6930,6930,6930,6930,0
|
|
20240522,172600,1215704870,6930,6930,6930,6930,1354
|
|
20240522,172500,1215704870,6930,6930,6930,6930,0
|
|
20240522,172400,1215704870,6930,6930,6930,6930,0
|
|
20240522,172300,1215704870,6930,6930,6930,6930,0
|
|
20240522,172200,1215704870,6930,6930,6930,6930,0
|
|
20240522,172100,1215704870,6930,6930,6930,6930,0
|
|
20240522,172000,1215704870,6930,6930,6930,6930,0
|
|
20240522,171900,1215704870,6930,6930,6930,6930,0
|
|
20240522,171800,1215704870,6930,6930,6930,6930,0
|
|
20240522,171700,1215704870,6930,6930,6930,6930,0
|
|
20240522,171600,1215704870,6930,6930,6930,6930,0
|
|
20240522,171500,1215704870,6930,6930,6930,6930,0
|
|
20240522,171400,1215704870,6930,6930,6930,6930,0
|
|
20240522,171300,1215704870,6930,6930,6930,6930,0
|
|
20240522,171200,1215704870,6930,6930,6930,6930,0
|
|
20240522,171100,1215704870,6930,6930,6930,6930,0
|
|
20240522,171000,1215704870,6930,6930,6930,6930,0
|
|
20240522,170900,1215704870,6930,6930,6930,6930,0
|
|
20240522,170800,1215704870,6930,6930,6930,6930,0
|
|
20240522,170700,1215704870,6930,6930,6930,6930,0
|
|
20240522,170600,1215704870,6930,6930,6930,6930,0
|
|
20240522,170500,1215704870,6930,6930,6930,6930,0
|
|
20240522,170400,1215704870,6930,6930,6930,6930,0
|
|
20240522,170300,1215704870,6930,6930,6930,6930,0
|
|
20240522,170200,1215704870,6930,6930,6930,6930,0
|
|
20240522,170100,1215704870,6930,6930,6930,6930,0
|
|
20240522,170000,1215704870,6930,6930,6930,6930,0
|
|
20240522,165900,1215704870,6930,6930,6930,6930,0
|
|
20240522,165800,1215704870,6930,6930,6930,6930,0
|
|
20240522,165700,1215704870,6930,6930,6930,6930,0
|
|
20240522,165600,1215704870,6930,6930,6930,6930,1354
|
|
20240522,165500,1215704870,6930,6930,6930,6930,0
|
|
20240522,165400,1215704870,6930,6930,6930,6930,0
|
|
20240522,165300,1215704870,6930,6930,6930,6930,0
|
|
20240522,165200,1215704870,6930,6930,6930,6930,0
|
|
20240522,165100,1215704870,6930,6930,6930,6930,0
|
|
20240522,165000,1215704870,6930,6930,6930,6930,0
|
|
20240522,164900,1215704870,6930,6930,6930,6930,0
|
|
20240522,164800,1215704870,6930,6930,6930,6930,0
|
|
20240522,164700,1215704870,6930,6930,6930,6930,0
|
|
20240522,164600,1215704870,6930,6930,6930,6930,0
|
|
20240522,164500,1215704870,6930,6930,6930,6930,0
|
|
20240522,164400,1215704870,6930,6930,6930,6930,0
|
|
20240522,164300,1215704870,6930,6930,6930,6930,0
|
|
20240522,164200,1215704870,6930,6930,6930,6930,0
|
|
20240522,164100,1215704870,6930,6930,6930,6930,0
|
|
20240522,164000,1215704870,6930,6930,6930,6930,0
|
|
20240522,163900,1215704870,6930,6930,6930,6930,0
|
|
20240522,163800,1215704870,6930,6930,6930,6930,0
|
|
20240522,163700,1215704870,6930,6930,6930,6930,0
|
|
20240522,163600,1215704870,6930,6930,6930,6930,0
|
|
20240522,163500,1215704870,6930,6930,6930,6930,0
|
|
20240522,163400,1215704870,6930,6930,6930,6930,0
|
|
20240522,163300,1215704870,6930,6930,6930,6930,0
|
|
20240522,163200,1215704870,6930,6930,6930,6930,0
|
|
20240522,163100,1215704870,6930,6930,6930,6930,0
|
|
20240522,163000,1215704870,6930,6930,6930,6930,0
|
|
20240522,162900,1215704870,6930,6930,6930,6930,0
|
|
20240522,162800,1215704870,6930,6930,6930,6930,0
|
|
20240522,162700,1215704870,6930,6930,6930,6930,0
|
|
20240522,162600,1215704870,6930,6930,6930,6930,1354
|
|
20240522,162500,1215704870,6930,6930,6930,6930,0
|
|
20240522,162400,1215704870,6930,6930,6930,6930,0
|
|
20240522,162300,1215704870,6930,6930,6930,6930,0
|
|
20240522,162200,1215704870,6930,6930,6930,6930,0
|
|
20240522,162100,1215704870,6930,6930,6930,6930,0
|
|
20240522,162000,1215704870,6930,6930,6930,6930,0
|
|
20240522,161900,1215704870,6930,6930,6930,6930,0
|
|
20240522,161800,1215704870,6930,6930,6930,6930,0
|
|
20240522,161700,1215704870,6930,6930,6930,6930,0
|
|
20240522,161600,1215704870,6930,6930,6930,6930,0
|
|
20240522,161500,1215704870,6930,6930,6930,6930,0
|
|
20240522,161400,1215704870,6930,6930,6930,6930,0
|
|
20240522,161300,1215704870,6930,6930,6930,6930,0
|
|
20240522,161200,1215704870,6930,6930,6930,6930,0
|
|
20240522,161100,1215704870,6930,6930,6930,6930,0
|
|
20240522,161000,1215704870,6930,6930,6930,6930,0
|
|
20240522,160900,1215704870,6930,6930,6930,6930,0
|
|
20240522,160800,1215704870,6930,6930,6930,6930,0
|
|
20240522,160700,1215704870,6930,6930,6930,6930,0
|
|
20240522,160600,1215704870,6930,6930,6930,6930,0
|
|
20240522,160500,1215704870,6930,6930,6930,6930,0
|
|
20240522,160400,1215704870,6930,6930,6930,6930,0
|
|
20240522,160300,1215704870,6930,6930,6930,6930,0
|
|
20240522,160200,1215704870,6930,6930,6930,6930,0
|
|
20240522,160100,1215704870,6930,6930,6930,6930,0
|
|
20240522,160000,1215704870,6930,6930,6930,6930,0
|
|
20240522,155900,1215704870,6930,6930,6930,6930,0
|
|
20240522,155800,1215704870,6930,6930,6930,6930,0
|
|
20240522,155700,1215704870,6930,6930,6930,6930,0
|
|
20240522,155600,1215704870,6930,6930,6930,6930,1354
|
|
20240522,155500,1215704870,6930,6930,6930,6930,0
|
|
20240522,155400,1215704870,6930,6930,6930,6930,0
|
|
20240522,155300,1215704870,6930,6930,6930,6930,0
|
|
20240522,155200,1215704870,6930,6930,6930,6930,0
|
|
20240522,155100,1215704870,6930,6930,6930,6930,0
|
|
20240522,155000,1215704870,6930,6930,6930,6930,0
|
|
20240522,154900,1215704870,6930,6930,6930,6930,0
|
|
20240522,154800,1215704870,6930,6930,6930,6930,0
|
|
20240522,154700,1215704870,6930,6930,6930,6930,0
|
|
20240522,154600,1215704870,6930,6930,6930,6930,0
|
|
20240522,154500,1215704870,6930,6930,6930,6930,0
|
|
20240522,154400,1215704870,6930,6930,6930,6930,0
|
|
20240522,154300,1215704870,6930,6930,6930,6930,0
|
|
20240522,154200,1215704870,6930,6930,6930,6930,0
|
|
20240522,154100,1215704870,6930,6930,6930,6930,0
|
|
20240522,154000,1215704870,6930,6930,6930,6930,0
|
|
20240522,153900,1215704870,6930,6930,6930,6930,0
|
|
20240522,153800,1215704870,6930,6930,6930,6930,0
|
|
20240522,153700,1215704870,6930,6930,6930,6930,0
|
|
20240522,153600,1215704870,6930,6930,6930,6930,0
|
|
20240522,153500,1215704870,6930,6930,6930,6930,0
|
|
20240522,153400,1215704870,6930,6930,6930,6930,0
|
|
20240522,153300,1215704870,6930,6930,6930,6930,0
|
|
20240522,153200,1215704870,6930,6930,6930,6930,0
|
|
20240522,153100,1215704870,6930,6930,6930,6930,0
|
|
20240522,153000,1215704870,6930,6930,6930,6930,1354
|
|
20240522,152900,1206321650,6930,6930,6930,6930,0
|
|
20240522,152800,1206321650,6930,6930,6930,6930,0
|
|
20240522,152700,1206321650,6930,6930,6930,6930,0
|
|
20240522,152600,1206321650,6930,6930,6930,6930,0
|
|
20240522,152500,1206321650,6930,6930,6930,6930,0
|
|
20240522,152400,1206321650,6930,6930,6930,6930,0
|
|
20240522,152300,1206321650,6930,6930,6930,6930,0
|
|
20240522,152200,1206321650,6930,6930,6930,6930,0
|
|
20240522,152100,1206321650,6930,6930,6930,6930,0
|
|
20240522,152000,1206321650,6930,6930,6930,6930,0
|
|
20240522,151900,1206321650,6930,6920,6930,6880,3568
|
|
20240522,151800,1181737650,6930,6920,6940,6920,1499
|
|
20240522,151700,1171352840,6920,6920,6920,6890,3242
|
|
20240522,151600,1149008030,6920,6930,6930,6920,335
|
|
20240522,151500,1146688270,6930,6930,6930,6930,1
|
|
20240522,151400,1146681340,6900,6920,6930,6900,5728
|
|
20240522,151300,1107112520,6930,6940,6940,6930,408
|
|
20240522,151200,1104284920,6940,6940,6940,6930,5
|
|
20240522,151100,1104250250,6940,6930,6940,6930,409
|
|
20240522,151000,1101415860,6940,6940,6940,6930,106
|
|
20240522,150900,1100681220,6940,6940,6940,6930,103
|
|
20240522,150800,1099967400,6930,6940,6940,6930,386
|
|
20240522,150700,1097291430,6940,6940,6940,6930,486
|
|
20240522,150600,1093923120,6940,6940,6940,6940,104
|
|
20240522,150500,1093201360,6940,6940,6940,6940,2068
|
|
20240522,150400,1078849440,6940,6940,6940,6930,1204
|
|
20240522,150300,1070494680,6950,6950,6950,6940,676
|
|
20240522,150200,1065803130,6950,6950,6950,6950,40
|
|
20240522,150100,1065525130,6950,6950,6950,6940,1991
|
|
20240522,150000,1051702230,6960,6950,6960,6950,50
|
|
20240522,145900,1051354710,6960,6950,6960,6950,184
|
|
20240522,145800,1050074890,6960,6960,6960,6950,24
|
|
20240522,145700,1049908070,6960,6950,6960,6950,31
|
|
20240522,145600,1049692610,6950,6950,6960,6950,503
|
|
20240522,145500,1046196750,6960,6950,6960,6950,178
|
|
20240522,145400,1044958590,6960,6950,6960,6950,217
|
|
20240522,145300,1043449440,6950,6950,6950,6950,583
|
|
20240522,145200,1039397590,6960,6950,6960,6950,125
|
|
20240522,145100,1038527840,6950,6950,6950,6950,211
|
|
20240522,145000,1037061390,6940,6940,6940,6940,152
|
|
20240522,144900,1036006510,6950,6950,6950,6940,132
|
|
20240522,144800,1035089880,6950,6940,6950,6940,256
|
|
20240522,144700,1033312230,6950,6950,6950,6950,152
|
|
20240522,144600,1032255830,6960,6950,6960,6950,672
|
|
20240522,144500,1027579400,6950,6950,6950,6950,20
|
|
20240522,144400,1027440400,6950,6960,6960,6950,100
|
|
20240522,144300,1026744900,6950,6950,6950,6950,516
|
|
20240522,144200,1023158700,6940,6940,6950,6940,300
|
|
20240522,144100,1021074050,6950,6950,6950,6950,7
|
|
20240522,144000,1021025400,6940,6950,6950,6940,533
|
|
20240522,143900,1017321680,6950,6950,6950,6950,100
|
|
20240522,143800,1016626680,6950,6940,6950,6940,466
|
|
20240522,143700,1013389770,6930,6930,6930,6930,904
|
|
20240522,143600,1007125050,6920,6920,6920,6920,0
|
|
20240522,143500,1007125050,6920,6920,6920,6920,100
|
|
20240522,143400,1006433050,6930,6930,6930,6930,5
|
|
20240522,143300,1006398400,6930,6930,6930,6930,10
|
|
20240522,143200,1006329100,6910,6920,6920,6910,144
|
|
20240522,143100,1005333510,6920,6920,6920,6920,166
|
|
20240522,143000,1004184790,6920,6930,6930,6920,96
|
|
20240522,142900,1003520230,6930,6930,6930,6930,154
|
|
20240522,142800,1002453010,6920,6930,6930,6920,146
|
|
20240522,142700,1001442630,6920,6900,6920,6900,322
|
|
20240522,142600,999215030,6900,6910,6910,6900,809
|
|
20240522,142500,993628120,6910,6920,6920,6910,71
|
|
20240522,142400,993137010,6910,6910,6910,6910,6
|
|
20240522,142300,993095550,6910,6910,6910,6910,51
|
|
20240522,142200,992743140,6910,6910,6910,6910,55
|
|
20240522,142100,992363090,6900,6890,6900,6890,410
|
|
20240522,142000,989538090,6890,6900,6900,6890,158
|
|
20240522,141900,988447900,6900,6890,6900,6890,21
|
|
20240522,141800,988303190,6890,6880,6890,6880,1057
|
|
20240522,141700,981030460,6880,6910,6910,6880,4068
|
|
20240522,141600,952988090,6910,6910,6910,6910,869
|
|
20240522,141500,946983300,6930,6920,6930,6910,403
|
|
20240522,141400,944194790,6930,6920,6930,6920,26
|
|
20240522,141300,944014860,6920,6930,6930,6920,155
|
|
20240522,141200,942941260,6930,6930,6930,6910,66
|
|
20240522,141100,942484030,6930,6920,6930,6900,522
|
|
20240522,141000,938874870,6930,6920,6930,6910,165
|
|
20240522,140900,937734590,6940,6940,6940,6940,51
|
|
20240522,140800,937380650,6900,6930,6930,6900,5374
|
|
20240522,140700,900277440,6940,6940,6940,6930,103
|
|
20240522,140600,899563040,6940,6940,6940,6940,16
|
|
20240522,140500,899452000,6940,6940,6940,6930,87
|
|
20240522,140400,898848420,6940,6920,6940,6920,107
|
|
20240522,140300,898107840,6920,6940,6950,6900,15210
|
|
20240522,140200,792847550,6950,6960,6960,6950,2628
|
|
20240522,140100,774582330,6950,6950,6950,6950,0
|
|
20240522,140000,774582330,6950,6970,6970,6950,5933
|
|
20240522,135900,733333430,6970,6970,6970,6960,326
|
|
20240522,135800,731063010,6960,6960,6960,6960,0
|
|
20240522,135700,731063010,6960,6960,6960,6960,787
|
|
20240522,135600,725585490,6960,6950,6960,6950,490
|
|
20240522,135500,722177150,6950,6950,6960,6950,324
|
|
20240522,135400,719924600,6960,6980,6980,6950,1361
|
|
20240522,135300,710453980,7000,7000,7000,7000,157
|
|
20240522,135200,709354980,7000,6960,7000,6960,2103
|
|
20240522,135100,694660580,6960,6950,6960,6950,300
|
|
20240522,135000,692573980,6960,6980,6980,6950,2015
|
|
20240522,134900,678534640,6970,6970,6970,6970,0
|
|
20240522,134800,678534640,6970,7000,7000,6970,3672
|
|
20240522,134700,652897470,7000,7000,7010,7000,540
|
|
20240522,134600,649117370,7000,7000,7000,7000,117
|
|
20240522,134500,648298370,7000,7000,7000,7000,9
|
|
20240522,134400,648235370,7000,6980,7000,6980,158
|
|
20240522,134300,647131670,6990,7000,7010,6980,4058
|
|
20240522,134200,618778720,7010,7040,7040,6990,11176
|
|
20240522,134100,540401470,7040,7050,7050,7040,70
|
|
20240522,134000,539908170,7050,7040,7050,7040,5
|
|
20240522,133900,539872950,7030,7040,7040,7030,180
|
|
20240522,133800,538607450,7040,7050,7050,7040,2939
|
|
20240522,133700,517904990,7050,7050,7060,7050,3822
|
|
20240522,133600,490959870,7050,7050,7050,7050,790
|
|
20240522,133500,485390370,7060,7050,7060,7050,1144
|
|
20240522,133400,477324510,7050,7050,7050,7050,24
|
|
20240522,133300,477155310,7050,7060,7060,7050,3074
|
|
20240522,133200,455478790,7070,7060,7070,7060,54
|
|
20240522,133100,455097460,7060,7060,7060,7060,160
|
|
20240522,133000,453967860,7070,7070,7070,7070,404
|
|
20240522,132900,451111580,7070,7070,7070,7070,0
|
|
20240522,132800,451111580,7070,7070,7070,7070,1
|
|
20240522,132700,451104510,7070,7080,7080,7070,777
|
|
20240522,132600,445611070,7070,7070,7070,7070,122
|
|
20240522,132500,444748530,7070,7070,7070,7070,113
|
|
20240522,132400,443949620,7080,7080,7090,7080,313
|
|
20240522,132300,441733570,7090,7090,7090,7090,1
|
|
20240522,132200,441726480,7080,7080,7080,7080,880
|
|
20240522,132100,435496080,7080,7080,7080,7080,120
|
|
20240522,132000,434646480,7080,7080,7080,7080,573
|
|
20240522,131900,430589640,7070,7070,7070,7070,0
|
|
20240522,131800,430589640,7070,7070,7070,7070,127
|
|
20240522,131700,429691750,7090,7070,7090,7070,178
|
|
20240522,131600,428433250,7100,7100,7100,7100,0
|
|
20240522,131500,428433250,7100,7100,7100,7100,1
|
|
20240522,131400,428426150,7060,7060,7060,7060,0
|
|
20240522,131300,428426150,7060,7060,7060,7060,35
|
|
20240522,131200,428179050,7100,7100,7100,7100,0
|
|
20240522,131100,428179050,7100,7100,7100,7100,10
|
|
20240522,131000,428108050,7100,7070,7100,7050,261
|
|
20240522,130900,426265420,7100,7090,7100,7060,601
|
|
20240522,130800,422006080,7090,7090,7090,7090,0
|
|
20240522,130700,422006080,7090,7100,7100,7090,1293
|
|
20240522,130600,412835780,7110,7110,7110,7110,0
|
|
20240522,130500,412835780,7110,7110,7110,7110,1
|
|
20240522,130400,412828670,7110,7120,7120,7110,61
|
|
20240522,130300,412394610,7120,7120,7120,7120,1
|
|
20240522,130200,412387490,7120,7110,7120,7110,90
|
|
20240522,130100,411747580,7110,7110,7110,7110,1
|
|
20240522,130000,411740470,7100,7100,7100,7100,0
|
|
20240522,125900,411740470,7100,7090,7100,7090,3657
|
|
20240522,125800,385781070,7090,7090,7090,7090,0
|
|
20240522,125700,385781070,7090,7090,7090,7090,1
|
|
20240522,125600,385773980,7090,7090,7090,7090,0
|
|
20240522,125500,385773980,7090,7090,7090,7090,0
|
|
20240522,125400,385773980,7090,7080,7090,7080,880
|
|
20240522,125300,379534880,7080,7080,7080,7080,50
|
|
20240522,125200,379180880,7070,7070,7070,7070,20
|
|
20240522,125100,379039480,7090,7090,7090,7090,0
|
|
20240522,125000,379039480,7090,7090,7090,7090,0
|
|
20240522,124900,379039480,7090,7090,7090,7090,0
|
|
20240522,124800,379039480,7090,7060,7090,7060,279
|
|
20240522,124700,377069710,7080,7060,7080,7060,601
|
|
20240522,124600,372826630,7080,7080,7080,7080,1
|
|
20240522,124500,372819550,7060,7060,7080,7060,658
|
|
20240522,124400,368174050,7070,7080,7080,7070,53
|
|
20240522,124300,367799330,7070,7070,7070,7070,96
|
|
20240522,124200,367120610,7080,7080,7080,7080,0
|
|
20240522,124100,367120610,7080,7080,7080,7080,18
|
|
20240522,124000,366993170,7090,7090,7090,7090,5
|
|
20240522,123900,366957720,7090,7090,7090,7090,0
|
|
20240522,123800,366957720,7090,7080,7090,7080,13
|
|
20240522,123700,366865650,7090,7090,7090,7090,0
|
|
20240522,123600,366865650,7090,7090,7090,7090,0
|
|
20240522,123500,366865650,7090,7090,7090,7090,0
|
|
20240522,123400,366865650,7090,7090,7090,7090,0
|
|
20240522,123300,366865650,7090,7090,7090,7090,10
|
|
20240522,123200,366794750,7090,7090,7090,7090,0
|
|
20240522,123100,366794750,7090,7070,7090,7060,1001
|
|
20240522,123000,359725830,7090,7070,7090,7070,92
|
|
20240522,122900,359075350,7080,7080,7080,7080,1
|
|
20240522,122800,359068270,7070,7080,7080,7070,51
|
|
20240522,122700,358707690,7070,7070,7070,7070,400
|
|
20240522,122600,355879690,7080,7080,7080,7080,10
|
|
20240522,122500,355808890,7080,7080,7080,7080,10
|
|
20240522,122400,355738090,7080,7080,7080,7080,786
|
|
20240522,122300,350173210,7080,7070,7080,7060,474
|
|
20240522,122200,346820640,7070,7070,7070,7070,20
|
|
20240522,122100,346679240,7070,7070,7070,7070,2
|
|
20240522,122000,346665100,7060,7070,7070,7060,410
|
|
20240522,121900,343768310,7080,7080,7080,7080,2
|
|
20240522,121800,343754150,7080,7080,7080,7080,0
|
|
20240522,121700,343754150,7080,7080,7080,7080,50
|
|
20240522,121600,343400150,7080,7080,7080,7080,1
|
|
20240522,121500,343393070,7070,7070,7070,7070,232
|
|
20240522,121400,341752830,7070,7070,7070,7070,15
|
|
20240522,121300,341646780,7070,7070,7070,7070,30
|
|
20240522,121200,341434680,7070,7070,7070,7070,1600
|
|
20240522,121100,330122680,7080,7080,7080,7080,0
|
|
20240522,121000,330122680,7080,7080,7080,7080,76
|
|
20240522,120900,329584600,7090,7090,7090,7090,1
|
|
20240522,120800,329577510,7090,7080,7090,7080,101
|
|
20240522,120700,328862420,7080,7080,7080,7080,0
|
|
20240522,120600,328862420,7080,7080,7080,7080,0
|
|
20240522,120500,328862420,7080,7080,7080,7080,0
|
|
20240522,120400,328862420,7080,7080,7080,7080,0
|
|
20240522,120300,328862420,7080,7080,7080,7080,3
|
|
20240522,120200,328841180,7080,7090,7090,7080,4
|
|
20240522,120100,328812840,7090,7090,7090,7090,101
|
|
20240522,120000,328096750,7090,7090,7090,7090,0
|
|
20240522,115900,328096750,7090,7090,7090,7090,0
|
|
20240522,115800,328096750,7090,7090,7090,7090,10
|
|
20240522,115700,328025850,7080,7080,7080,7080,283
|
|
20240522,115600,326022210,7070,7070,7070,7070,0
|
|
20240522,115500,326022210,7070,7070,7070,7070,0
|
|
20240522,115400,326022210,7070,7070,7070,7070,1
|
|
20240522,115300,326015140,7070,7070,7070,7070,494
|
|
20240522,115200,322522560,7080,7080,7080,7080,4
|
|
20240522,115100,322494240,7080,7080,7080,7080,113
|
|
20240522,115000,321694200,7090,7090,7090,7090,0
|
|
20240522,114900,321694200,7090,7090,7090,7090,0
|
|
20240522,114800,321694200,7090,7090,7090,7090,0
|
|
20240522,114700,321694200,7090,7090,7090,7090,0
|
|
20240522,114600,321694200,7090,7080,7090,7080,6
|
|
20240522,114500,321651710,7080,7080,7080,7080,39
|
|
20240522,114400,321375590,7100,7100,7100,7100,0
|
|
20240522,114300,321375590,7100,7100,7100,7100,47
|
|
20240522,114200,321041890,7100,7080,7100,7080,2240
|
|
20240522,114100,305166250,7070,7070,7070,7070,300
|
|
20240522,114000,303045250,7080,7080,7080,7080,1
|
|
20240522,113900,303038170,7060,7060,7060,7060,5
|
|
20240522,113800,303002870,7080,7080,7080,7080,0
|
|
20240522,113700,303002870,7080,7080,7080,7080,4
|
|
20240522,113600,302974550,7080,7080,7080,7080,0
|
|
20240522,113500,302974550,7080,7060,7080,7060,501
|
|
20240522,113400,299437470,7080,7060,7080,7060,40
|
|
20240522,113300,299155050,7080,7070,7080,7070,204
|
|
20240522,113200,297710750,7070,7070,7070,7070,498
|
|
20240522,113100,294189890,7070,7070,7070,7070,13
|
|
20240522,113000,294097980,7070,7070,7070,7070,50
|
|
20240522,112900,293744480,7080,7080,7080,7080,0
|
|
20240522,112800,293744480,7080,7080,7080,7080,0
|
|
20240522,112700,293744480,7080,7070,7080,7070,18
|
|
20240522,112600,293617160,7070,7070,7070,7070,627
|
|
20240522,112500,289184270,7070,7080,7080,7070,12
|
|
20240522,112400,289099330,7080,7080,7080,7080,130
|
|
20240522,112300,288178930,7080,7080,7080,7080,6
|
|
20240522,112200,288136450,7070,7080,7080,7070,2
|
|
20240522,112100,288122300,7080,7080,7080,7080,46
|
|
20240522,112000,287796620,7080,7080,7080,7080,275
|
|
20240522,111900,285849620,7090,7090,7090,7090,1
|
|
20240522,111800,285842530,7090,7090,7090,7080,39
|
|
20240522,111700,285566300,7090,7090,7090,7090,111
|
|
20240522,111600,284779310,7090,7090,7090,7090,437
|
|
20240522,111500,281680980,7090,7090,7090,7090,0
|
|
20240522,111400,281680980,7090,7090,7090,7090,0
|
|
20240522,111300,281680980,7090,7090,7090,7090,0
|
|
20240522,111200,281680980,7090,7080,7090,7080,220
|
|
20240522,111100,280122190,7080,7080,7080,7080,0
|
|
20240522,111000,280122190,7080,7080,7080,7080,0
|
|
20240522,110900,280122190,7080,7080,7080,7080,0
|
|
20240522,110800,280122190,7080,7090,7090,7080,22
|
|
20240522,110700,279966230,7090,7090,7090,7090,251
|
|
20240522,110600,278186640,7100,7100,7100,7090,52
|
|
20240522,110500,277817940,7090,7100,7100,7090,93
|
|
20240522,110400,277158560,7100,7100,7100,7100,1
|
|
20240522,110300,277151460,7100,7100,7100,7100,1
|
|
20240522,110200,277144360,7090,7100,7100,7090,195
|
|
20240522,110100,275761690,7100,7100,7100,7100,0
|
|
20240522,110000,275761690,7100,7090,7100,7090,240
|
|
20240522,105900,274059690,7100,7100,7100,7100,19
|
|
20240522,105800,273924790,7100,7100,7100,7100,520
|
|
20240522,105700,270232790,7090,7090,7090,7090,1700
|
|
20240522,105600,258179790,7090,7090,7090,7090,300
|
|
20240522,105500,256052790,7090,7090,7090,7090,0
|
|
20240522,105400,256052790,7090,7090,7090,7090,40
|
|
20240522,105300,255769190,7090,7090,7090,7090,101
|
|
20240522,105200,255053100,7070,7070,7070,7070,3
|
|
20240522,105100,255031890,7100,7100,7100,7100,401
|
|
20240522,105000,252184790,7100,7100,7100,7100,0
|
|
20240522,104900,252184790,7100,7090,7100,7090,2037
|
|
20240522,104800,237726140,7070,7070,7070,7070,62
|
|
20240522,104700,237287800,7090,7090,7090,7090,0
|
|
20240522,104600,237287800,7090,7090,7090,7090,0
|
|
20240522,104500,237287800,7090,7090,7090,7090,1
|
|
20240522,104400,237280710,7070,7070,7070,7070,0
|
|
20240522,104300,237280710,7070,7090,7090,7070,253
|
|
20240522,104200,235491640,7090,7090,7090,7090,140
|
|
20240522,104100,234499040,7090,7090,7090,7090,0
|
|
20240522,104000,234499040,7090,7080,7090,7070,131
|
|
20240522,103900,233571750,7100,7100,7100,7100,0
|
|
20240522,103800,233571750,7100,7100,7100,7100,0
|
|
20240522,103700,233571750,7100,7100,7100,7100,0
|
|
20240522,103600,233571750,7100,7100,7100,7100,11
|
|
20240522,103500,233493650,7100,7100,7100,7100,1
|
|
20240522,103400,233486550,7100,7070,7100,7070,510
|
|
20240522,103300,229880700,7080,7080,7080,7080,373
|
|
20240522,103200,227239860,7100,7100,7100,7100,3
|
|
20240522,103100,227218560,7100,7100,7100,7100,1
|
|
20240522,103000,227211460,7090,7090,7100,7090,663
|
|
20240522,102900,222510780,7100,7100,7100,7100,20
|
|
20240522,102800,222368780,7100,7100,7100,7100,0
|
|
20240522,102700,222368780,7100,7100,7100,7100,0
|
|
20240522,102600,222368780,7100,7100,7100,7100,6
|
|
20240522,102500,222326180,7090,7090,7090,7090,134
|
|
20240522,102400,221376120,7090,7090,7090,7090,255
|
|
20240522,102300,219568170,7090,7090,7090,7090,11
|
|
20240522,102200,219490180,7090,7090,7090,7090,0
|
|
20240522,102100,219490180,7090,7090,7090,7090,0
|
|
20240522,102000,219490180,7090,7090,7090,7090,60
|
|
20240522,101900,219064780,7110,7110,7110,7110,0
|
|
20240522,101800,219064780,7110,7110,7110,7110,0
|
|
20240522,101700,219064780,7110,7100,7110,7100,6
|
|
20240522,101600,219022170,7110,7110,7110,7110,2
|
|
20240522,101500,219007950,7110,7110,7110,7110,1
|
|
20240522,101400,219000840,7080,7060,7080,7060,51
|
|
20240522,101300,218640760,7080,7080,7080,7080,50
|
|
20240522,101200,218286760,7080,7080,7080,7050,34
|
|
20240522,101100,218046340,7050,7060,7070,7050,1757
|
|
20240522,101000,205648320,7060,7060,7060,7060,481
|
|
20240522,100900,202252460,7050,7060,7060,7030,1449
|
|
20240522,100800,192042560,7060,7050,7070,7050,491
|
|
20240522,100700,188577420,7050,7040,7050,7040,256
|
|
20240522,100600,186775120,7050,7050,7050,7050,266
|
|
20240522,100500,184899820,7060,7070,7070,7060,161
|
|
20240522,100400,183761910,7070,7070,7070,7070,1
|
|
20240522,100300,183754840,7060,7060,7060,7060,97
|
|
20240522,100200,183070020,7060,7060,7060,7050,126
|
|
20240522,100100,182180690,7060,7060,7060,7060,1008
|
|
20240522,100000,175064210,7060,7060,7060,7060,10
|
|
20240522,095900,174993610,7050,7050,7050,7050,0
|
|
20240522,095800,174993610,7050,7050,7050,7050,300
|
|
20240522,095700,172878610,7070,7070,7070,7050,123
|
|
20240522,095600,172011380,7050,7070,7070,7050,121
|
|
20240522,095500,171158270,7060,7060,7060,7060,1
|
|
20240522,095400,171151210,7060,7080,7080,7060,144
|
|
20240522,095300,170133870,7080,7060,7080,7060,61
|
|
20240522,095200,169703110,7080,7080,7080,7080,0
|
|
20240522,095100,169703110,7080,7080,7080,7080,1
|
|
20240522,095000,169696030,7070,7070,7080,7070,25
|
|
20240522,094900,169519270,7070,7070,7070,7070,59
|
|
20240522,094800,169102140,7060,7070,7080,7050,5002
|
|
20240522,094700,133790210,7080,7080,7080,7070,307
|
|
20240522,094600,131616750,7090,7100,7120,7090,203
|
|
20240522,094500,130176350,7090,7100,7100,7080,537
|
|
20240522,094400,126374030,7090,7130,7130,7090,304
|
|
20240522,094300,124218540,7130,7130,7130,7130,1
|
|
20240522,094200,124211410,7140,7130,7140,7130,11
|
|
20240522,094100,124132970,7140,7110,7140,7100,1038
|
|
20240522,094000,116760520,7140,7140,7140,7140,3
|
|
20240522,093900,116739100,7140,7140,7140,7140,0
|
|
20240522,093800,116739100,7140,7130,7140,7130,79
|
|
20240522,093700,116175810,7140,7140,7140,7130,964
|
|
20240522,093600,109302460,7130,7130,7130,7120,504
|
|
20240522,093500,105708960,7110,7110,7110,7110,64
|
|
20240522,093400,105253920,7110,7110,7110,7110,35
|
|
20240522,093300,105005070,7110,7110,7110,7110,237
|
|
20240522,093200,103320000,7120,7120,7120,7120,20
|
|
20240522,093100,103177600,7120,7120,7120,7120,124
|
|
20240522,093000,102294720,7130,7130,7130,7130,21
|
|
20240522,092900,102144990,7140,7140,7140,7140,107
|
|
20240522,092800,101381010,7140,7140,7140,7140,40
|
|
20240522,092700,101095410,7140,7140,7140,7140,1
|
|
20240522,092600,101088270,7140,7140,7140,7140,0
|
|
20240522,092500,101088270,7140,7140,7140,7140,4
|
|
20240522,092400,101059710,7140,7100,7140,7100,51
|
|
20240522,092300,100697570,7100,7140,7140,7100,186
|
|
20240522,092200,99376890,7100,7140,7140,7100,341
|
|
20240522,092100,96953330,7130,7130,7150,7130,153
|
|
20240522,092000,95861310,7130,7140,7140,7130,234
|
|
20240522,091900,94191000,7150,7140,7150,7140,28
|
|
20240522,091800,93990920,7150,7140,7150,7140,286
|
|
20240522,091700,91946400,7150,7150,7150,7150,1
|
|
20240522,091600,91939250,7150,7140,7150,7120,197
|
|
20240522,091500,90535460,7150,7150,7150,7150,0
|
|
20240522,091400,90535460,7150,7140,7150,7140,32
|
|
20240522,091300,90306760,7150,7150,7150,7110,402
|
|
20240522,091200,87446910,7140,7160,7160,7140,7
|
|
20240522,091100,87396890,7160,7120,7160,7120,635
|
|
20240522,091000,82871070,7120,7130,7130,7100,3173
|
|
20240522,090900,60324230,7130,7130,7130,7130,859
|
|
20240522,090800,54199560,7130,7120,7130,7120,101
|
|
20240522,090700,53480430,7130,7130,7130,7110,719
|
|
20240522,090600,48360750,7170,7170,7170,7170,1
|
|
20240522,090500,48353580,7130,7160,7170,7130,668
|
|
20240522,090400,43587340,7180,7180,7180,7180,11
|
|
20240522,090300,43508360,7180,7150,7180,7140,568
|
|
20240522,090200,39448480,7160,7180,7180,7160,125
|
|
20240522,090100,38552480,7180,7180,7180,7180,1181
|
|
20240522,090000,30072900,7180,7160,7180,7130,4200
|