672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,200900,134423290,9100,9100,9100,9100,704
|
|
20240522,200800,134423290,9100,9100,9100,9100,0
|
|
20240522,200700,134423290,9100,9100,9100,9100,0
|
|
20240522,200600,134423290,9100,9100,9100,9100,0
|
|
20240522,200500,134423290,9100,9100,9100,9100,0
|
|
20240522,200400,134423290,9100,9100,9100,9100,0
|
|
20240522,200300,134423290,9100,9100,9100,9100,0
|
|
20240522,200200,134423290,9100,9100,9100,9100,0
|
|
20240522,200100,134423290,9100,9100,9100,9100,0
|
|
20240522,200000,134423290,9100,9100,9100,9100,0
|
|
20240522,195900,134423290,9100,9100,9100,9100,0
|
|
20240522,195800,134423290,9100,9100,9100,9100,0
|
|
20240522,195700,134423290,9100,9100,9100,9100,0
|
|
20240522,195600,134423290,9100,9100,9100,9100,0
|
|
20240522,195500,134423290,9100,9100,9100,9100,0
|
|
20240522,195400,134423290,9100,9100,9100,9100,0
|
|
20240522,195300,134423290,9100,9100,9100,9100,0
|
|
20240522,195200,134423290,9100,9100,9100,9100,0
|
|
20240522,195100,134423290,9100,9100,9100,9100,0
|
|
20240522,195000,134423290,9100,9100,9100,9100,0
|
|
20240522,194900,134423290,9100,9100,9100,9100,0
|
|
20240522,194800,134423290,9100,9100,9100,9100,0
|
|
20240522,194700,134423290,9100,9100,9100,9100,0
|
|
20240522,194600,134423290,9100,9100,9100,9100,0
|
|
20240522,194500,134423290,9100,9100,9100,9100,0
|
|
20240522,194400,134423290,9100,9100,9100,9100,0
|
|
20240522,194300,134423290,9100,9100,9100,9100,0
|
|
20240522,194200,134423290,9100,9100,9100,9100,0
|
|
20240522,194100,134423290,9100,9100,9100,9100,0
|
|
20240522,194000,134423290,9100,9100,9100,9100,0
|
|
20240522,193900,134423290,9100,9100,9100,9100,704
|
|
20240522,193800,134423290,9100,9100,9100,9100,0
|
|
20240522,193700,134423290,9100,9100,9100,9100,0
|
|
20240522,193600,134423290,9100,9100,9100,9100,0
|
|
20240522,193500,134423290,9100,9100,9100,9100,0
|
|
20240522,193400,134423290,9100,9100,9100,9100,0
|
|
20240522,193300,134423290,9100,9100,9100,9100,0
|
|
20240522,193200,134423290,9100,9100,9100,9100,0
|
|
20240522,193100,134423290,9100,9100,9100,9100,0
|
|
20240522,193000,134423290,9100,9100,9100,9100,0
|
|
20240522,192900,134423290,9100,9100,9100,9100,0
|
|
20240522,192800,134423290,9100,9100,9100,9100,0
|
|
20240522,192700,134423290,9100,9100,9100,9100,0
|
|
20240522,192600,134423290,9100,9100,9100,9100,0
|
|
20240522,192500,134423290,9100,9100,9100,9100,0
|
|
20240522,192400,134423290,9100,9100,9100,9100,0
|
|
20240522,192300,134423290,9100,9100,9100,9100,0
|
|
20240522,192200,134423290,9100,9100,9100,9100,0
|
|
20240522,192100,134423290,9100,9100,9100,9100,0
|
|
20240522,192000,134423290,9100,9100,9100,9100,0
|
|
20240522,191900,134423290,9100,9100,9100,9100,0
|
|
20240522,191800,134423290,9100,9100,9100,9100,0
|
|
20240522,191700,134423290,9100,9100,9100,9100,0
|
|
20240522,191600,134423290,9100,9100,9100,9100,0
|
|
20240522,191500,134423290,9100,9100,9100,9100,0
|
|
20240522,191400,134423290,9100,9100,9100,9100,0
|
|
20240522,191300,134423290,9100,9100,9100,9100,0
|
|
20240522,191200,134423290,9100,9100,9100,9100,0
|
|
20240522,191100,134423290,9100,9100,9100,9100,0
|
|
20240522,191000,134423290,9100,9100,9100,9100,0
|
|
20240522,190900,134423290,9100,9100,9100,9100,704
|
|
20240522,190800,134423290,9100,9100,9100,9100,0
|
|
20240522,190700,134423290,9100,9100,9100,9100,0
|
|
20240522,190600,134423290,9100,9100,9100,9100,0
|
|
20240522,190500,134423290,9100,9100,9100,9100,0
|
|
20240522,190400,134423290,9100,9100,9100,9100,0
|
|
20240522,190300,134423290,9100,9100,9100,9100,0
|
|
20240522,190200,134423290,9100,9100,9100,9100,0
|
|
20240522,190100,134423290,9100,9100,9100,9100,0
|
|
20240522,190000,134423290,9100,9100,9100,9100,0
|
|
20240522,185900,134423290,9100,9100,9100,9100,0
|
|
20240522,185800,134423290,9100,9100,9100,9100,0
|
|
20240522,185700,134423290,9100,9100,9100,9100,0
|
|
20240522,185600,134423290,9100,9100,9100,9100,0
|
|
20240522,185500,134423290,9100,9100,9100,9100,0
|
|
20240522,185400,134423290,9100,9100,9100,9100,0
|
|
20240522,185300,134423290,9100,9100,9100,9100,0
|
|
20240522,185200,134423290,9100,9100,9100,9100,0
|
|
20240522,185100,134423290,9100,9100,9100,9100,0
|
|
20240522,185000,134423290,9100,9100,9100,9100,0
|
|
20240522,184900,134423290,9100,9100,9100,9100,0
|
|
20240522,184800,134423290,9100,9100,9100,9100,0
|
|
20240522,184700,134423290,9100,9100,9100,9100,0
|
|
20240522,184600,134423290,9100,9100,9100,9100,0
|
|
20240522,184500,134423290,9100,9100,9100,9100,0
|
|
20240522,184400,134423290,9100,9100,9100,9100,0
|
|
20240522,184300,134423290,9100,9100,9100,9100,0
|
|
20240522,184200,134423290,9100,9100,9100,9100,0
|
|
20240522,184100,134423290,9100,9100,9100,9100,0
|
|
20240522,184000,134423290,9100,9100,9100,9100,0
|
|
20240522,183900,134423290,9100,9100,9100,9100,704
|
|
20240522,183800,134423290,9100,9100,9100,9100,0
|
|
20240522,183700,134423290,9100,9100,9100,9100,0
|
|
20240522,183600,134423290,9100,9100,9100,9100,0
|
|
20240522,183500,134423290,9100,9100,9100,9100,0
|
|
20240522,183400,134423290,9100,9100,9100,9100,0
|
|
20240522,183300,134423290,9100,9100,9100,9100,0
|
|
20240522,183200,134423290,9100,9100,9100,9100,0
|
|
20240522,183100,134423290,9100,9100,9100,9100,0
|
|
20240522,183000,134423290,9100,9100,9100,9100,0
|
|
20240522,182900,134423290,9100,9100,9100,9100,0
|
|
20240522,182800,134423290,9100,9100,9100,9100,0
|
|
20240522,182700,134423290,9100,9100,9100,9100,0
|
|
20240522,182600,134423290,9100,9100,9100,9100,0
|
|
20240522,182500,134423290,9100,9100,9100,9100,0
|
|
20240522,182400,134423290,9100,9100,9100,9100,0
|
|
20240522,182300,134423290,9100,9100,9100,9100,0
|
|
20240522,182200,134423290,9100,9100,9100,9100,0
|
|
20240522,182100,134423290,9100,9100,9100,9100,0
|
|
20240522,182000,134423290,9100,9100,9100,9100,0
|
|
20240522,181900,134423290,9100,9100,9100,9100,0
|
|
20240522,181800,134423290,9100,9100,9100,9100,0
|
|
20240522,181700,134423290,9100,9100,9100,9100,0
|
|
20240522,181600,134423290,9100,9100,9100,9100,0
|
|
20240522,181500,134423290,9100,9100,9100,9100,0
|
|
20240522,181400,134423290,9100,9100,9100,9100,0
|
|
20240522,181300,134423290,9100,9100,9100,9100,0
|
|
20240522,181200,134423290,9100,9100,9100,9100,0
|
|
20240522,181100,134423290,9100,9100,9100,9100,0
|
|
20240522,181000,134423290,9100,9100,9100,9100,0
|
|
20240522,180900,134423290,9100,9100,9100,9100,704
|
|
20240522,180800,134423290,9100,9100,9100,9100,0
|
|
20240522,180700,134423290,9100,9100,9100,9100,0
|
|
20240522,180600,134423290,9100,9100,9100,9100,0
|
|
20240522,180500,134423290,9100,9100,9100,9100,0
|
|
20240522,180400,134423290,9100,9100,9100,9100,0
|
|
20240522,180300,134423290,9100,9100,9100,9100,0
|
|
20240522,180200,134423290,9100,9100,9100,9100,0
|
|
20240522,180100,134423290,9100,9100,9100,9100,0
|
|
20240522,180000,134423290,9100,9100,9100,9100,0
|
|
20240522,175900,134423290,9100,9100,9100,9100,0
|
|
20240522,175800,134423290,9100,9100,9100,9100,0
|
|
20240522,175700,134423290,9100,9100,9100,9100,0
|
|
20240522,175600,134423290,9100,9100,9100,9100,0
|
|
20240522,175500,134423290,9100,9100,9100,9100,0
|
|
20240522,175400,134423290,9100,9100,9100,9100,0
|
|
20240522,175300,134423290,9100,9100,9100,9100,0
|
|
20240522,175200,134423290,9100,9100,9100,9100,0
|
|
20240522,175100,134423290,9100,9100,9100,9100,0
|
|
20240522,175000,134423290,9100,9100,9100,9100,0
|
|
20240522,174900,134423290,9100,9100,9100,9100,0
|
|
20240522,174800,134423290,9100,9100,9100,9100,0
|
|
20240522,174700,134423290,9100,9100,9100,9100,0
|
|
20240522,174600,134423290,9100,9100,9100,9100,0
|
|
20240522,174500,134423290,9100,9100,9100,9100,0
|
|
20240522,174400,134423290,9100,9100,9100,9100,0
|
|
20240522,174300,134423290,9100,9100,9100,9100,0
|
|
20240522,174200,134423290,9100,9100,9100,9100,0
|
|
20240522,174100,134423290,9100,9100,9100,9100,0
|
|
20240522,174000,134423290,9100,9100,9100,9100,0
|
|
20240522,173900,134423290,9100,9100,9100,9100,704
|
|
20240522,173800,134423290,9100,9100,9100,9100,0
|
|
20240522,173700,134423290,9100,9100,9100,9100,0
|
|
20240522,173600,134423290,9100,9100,9100,9100,0
|
|
20240522,173500,134423290,9100,9100,9100,9100,0
|
|
20240522,173400,134423290,9100,9100,9100,9100,0
|
|
20240522,173300,134423290,9100,9100,9100,9100,0
|
|
20240522,173200,134423290,9100,9100,9100,9100,0
|
|
20240522,173100,134423290,9100,9100,9100,9100,0
|
|
20240522,173000,134423290,9100,9100,9100,9100,0
|
|
20240522,172900,134423290,9100,9100,9100,9100,0
|
|
20240522,172800,134423290,9100,9100,9100,9100,0
|
|
20240522,172700,134423290,9100,9100,9100,9100,0
|
|
20240522,172600,134423290,9100,9100,9100,9100,0
|
|
20240522,172500,134423290,9100,9100,9100,9100,0
|
|
20240522,172400,134423290,9100,9100,9100,9100,0
|
|
20240522,172300,134423290,9100,9100,9100,9100,0
|
|
20240522,172200,134423290,9100,9100,9100,9100,0
|
|
20240522,172100,134423290,9100,9100,9100,9100,0
|
|
20240522,172000,134423290,9100,9100,9100,9100,0
|
|
20240522,171900,134423290,9100,9100,9100,9100,0
|
|
20240522,171800,134423290,9100,9100,9100,9100,0
|
|
20240522,171700,134423290,9100,9100,9100,9100,0
|
|
20240522,171600,134423290,9100,9100,9100,9100,0
|
|
20240522,171500,134423290,9100,9100,9100,9100,0
|
|
20240522,171400,134423290,9100,9100,9100,9100,0
|
|
20240522,171300,134423290,9100,9100,9100,9100,0
|
|
20240522,171200,134423290,9100,9100,9100,9100,0
|
|
20240522,171100,134423290,9100,9100,9100,9100,0
|
|
20240522,171000,134423290,9100,9100,9100,9100,0
|
|
20240522,170900,134423290,9100,9100,9100,9100,704
|
|
20240522,170800,134423290,9100,9100,9100,9100,0
|
|
20240522,170700,134423290,9100,9100,9100,9100,0
|
|
20240522,170600,134423290,9100,9100,9100,9100,0
|
|
20240522,170500,134423290,9100,9100,9100,9100,0
|
|
20240522,170400,134423290,9100,9100,9100,9100,0
|
|
20240522,170300,134423290,9100,9100,9100,9100,0
|
|
20240522,170200,134423290,9100,9100,9100,9100,0
|
|
20240522,170100,134423290,9100,9100,9100,9100,0
|
|
20240522,170000,134423290,9100,9100,9100,9100,0
|
|
20240522,165900,134423290,9100,9100,9100,9100,0
|
|
20240522,165800,134423290,9100,9100,9100,9100,0
|
|
20240522,165700,134423290,9100,9100,9100,9100,0
|
|
20240522,165600,134423290,9100,9100,9100,9100,0
|
|
20240522,165500,134423290,9100,9100,9100,9100,0
|
|
20240522,165400,134423290,9100,9100,9100,9100,0
|
|
20240522,165300,134423290,9100,9100,9100,9100,0
|
|
20240522,165200,134423290,9100,9100,9100,9100,0
|
|
20240522,165100,134423290,9100,9100,9100,9100,0
|
|
20240522,165000,134423290,9100,9100,9100,9100,0
|
|
20240522,164900,134423290,9100,9100,9100,9100,0
|
|
20240522,164800,134423290,9100,9100,9100,9100,0
|
|
20240522,164700,134423290,9100,9100,9100,9100,0
|
|
20240522,164600,134423290,9100,9100,9100,9100,0
|
|
20240522,164500,134423290,9100,9100,9100,9100,0
|
|
20240522,164400,134423290,9100,9100,9100,9100,0
|
|
20240522,164300,134423290,9100,9100,9100,9100,0
|
|
20240522,164200,134423290,9100,9100,9100,9100,0
|
|
20240522,164100,134423290,9100,9100,9100,9100,0
|
|
20240522,164000,134423290,9100,9100,9100,9100,0
|
|
20240522,163900,134423290,9100,9100,9100,9100,704
|
|
20240522,163800,134423290,9100,9100,9100,9100,0
|
|
20240522,163700,134423290,9100,9100,9100,9100,0
|
|
20240522,163600,134423290,9100,9100,9100,9100,0
|
|
20240522,163500,134423290,9100,9100,9100,9100,0
|
|
20240522,163400,134423290,9100,9100,9100,9100,0
|
|
20240522,163300,134423290,9100,9100,9100,9100,0
|
|
20240522,163200,134423290,9100,9100,9100,9100,0
|
|
20240522,163100,134423290,9100,9100,9100,9100,0
|
|
20240522,163000,134423290,9100,9100,9100,9100,0
|
|
20240522,162900,134423290,9100,9100,9100,9100,0
|
|
20240522,162800,134423290,9100,9100,9100,9100,0
|
|
20240522,162700,134423290,9100,9100,9100,9100,0
|
|
20240522,162600,134423290,9100,9100,9100,9100,0
|
|
20240522,162500,134423290,9100,9100,9100,9100,0
|
|
20240522,162400,134423290,9100,9100,9100,9100,0
|
|
20240522,162300,134423290,9100,9100,9100,9100,0
|
|
20240522,162200,134423290,9100,9100,9100,9100,0
|
|
20240522,162100,134423290,9100,9100,9100,9100,0
|
|
20240522,162000,134423290,9100,9100,9100,9100,0
|
|
20240522,161900,134423290,9100,9100,9100,9100,0
|
|
20240522,161800,134423290,9100,9100,9100,9100,0
|
|
20240522,161700,134423290,9100,9100,9100,9100,0
|
|
20240522,161600,134423290,9100,9100,9100,9100,0
|
|
20240522,161500,134423290,9100,9100,9100,9100,0
|
|
20240522,161400,134423290,9100,9100,9100,9100,0
|
|
20240522,161300,134423290,9100,9100,9100,9100,0
|
|
20240522,161200,134423290,9100,9100,9100,9100,0
|
|
20240522,161100,134423290,9100,9100,9100,9100,0
|
|
20240522,161000,134423290,9100,9100,9100,9100,0
|
|
20240522,160900,134423290,9100,9100,9100,9100,704
|
|
20240522,160800,134423290,9100,9100,9100,9100,0
|
|
20240522,160700,134423290,9100,9100,9100,9100,0
|
|
20240522,160600,134423290,9100,9100,9100,9100,0
|
|
20240522,160500,134423290,9100,9100,9100,9100,0
|
|
20240522,160400,134423290,9100,9100,9100,9100,0
|
|
20240522,160300,134423290,9100,9100,9100,9100,0
|
|
20240522,160200,134423290,9100,9100,9100,9100,0
|
|
20240522,160100,134423290,9100,9100,9100,9100,0
|
|
20240522,160000,134423290,9100,9100,9100,9100,0
|
|
20240522,155900,134423290,9100,9100,9100,9100,0
|
|
20240522,155800,134423290,9100,9100,9100,9100,0
|
|
20240522,155700,134423290,9100,9100,9100,9100,0
|
|
20240522,155600,134423290,9100,9100,9100,9100,0
|
|
20240522,155500,134423290,9100,9100,9100,9100,0
|
|
20240522,155400,134423290,9100,9100,9100,9100,0
|
|
20240522,155300,134423290,9100,9100,9100,9100,0
|
|
20240522,155200,134423290,9100,9100,9100,9100,0
|
|
20240522,155100,134423290,9100,9100,9100,9100,0
|
|
20240522,155000,134423290,9100,9100,9100,9100,0
|
|
20240522,154900,134423290,9100,9100,9100,9100,0
|
|
20240522,154800,134423290,9100,9100,9100,9100,0
|
|
20240522,154700,134423290,9100,9100,9100,9100,0
|
|
20240522,154600,134423290,9100,9100,9100,9100,0
|
|
20240522,154500,134423290,9100,9100,9100,9100,0
|
|
20240522,154400,134423290,9100,9100,9100,9100,0
|
|
20240522,154300,134423290,9100,9100,9100,9100,0
|
|
20240522,154200,134423290,9100,9100,9100,9100,0
|
|
20240522,154100,134423290,9100,9100,9100,9100,0
|
|
20240522,154000,134423290,9100,9100,9100,9100,0
|
|
20240522,153900,134423290,9100,9100,9100,9100,704
|
|
20240522,153800,134423290,9100,9100,9100,9100,0
|
|
20240522,153700,134423290,9100,9100,9100,9100,0
|
|
20240522,153600,134423290,9100,9100,9100,9100,0
|
|
20240522,153500,134423290,9100,9100,9100,9100,0
|
|
20240522,153400,134423290,9100,9100,9100,9100,0
|
|
20240522,153300,134423290,9100,9100,9100,9100,0
|
|
20240522,153200,134423290,9100,9100,9100,9100,0
|
|
20240522,153100,134423290,9100,9100,9100,9100,0
|
|
20240522,153000,134423290,9100,9100,9100,9100,704
|
|
20240522,152900,128016890,9080,9080,9080,9080,0
|
|
20240522,152800,128016890,9080,9080,9080,9080,0
|
|
20240522,152700,128016890,9080,9080,9080,9080,0
|
|
20240522,152600,128016890,9080,9080,9080,9080,0
|
|
20240522,152500,128016890,9080,9080,9080,9080,0
|
|
20240522,152400,128016890,9080,9080,9080,9080,0
|
|
20240522,152300,128016890,9080,9080,9080,9080,0
|
|
20240522,152200,128016890,9080,9080,9080,9080,0
|
|
20240522,152100,128016890,9080,9080,9080,9080,0
|
|
20240522,152000,128016890,9080,9080,9080,9080,0
|
|
20240522,151900,128016890,9080,9100,9100,9080,7
|
|
20240522,151800,127953230,9080,9110,9110,9080,314
|
|
20240522,151700,125095680,9120,9130,9130,9120,338
|
|
20240522,151600,122011440,9130,9160,9160,9130,217
|
|
20240522,151500,120028540,9170,9180,9180,9170,140
|
|
20240522,151400,118744730,9180,9180,9180,9180,33
|
|
20240522,151300,118441790,9180,9180,9180,9180,6
|
|
20240522,151200,118386710,9190,9190,9190,9190,2
|
|
20240522,151100,118368330,9190,9190,9190,9190,9
|
|
20240522,151000,118285620,9180,9210,9210,9170,37
|
|
20240522,150900,117945410,9220,9220,9220,9220,3
|
|
20240522,150800,117917750,9220,9220,9220,9220,3
|
|
20240522,150700,117890090,9220,9220,9220,9220,0
|
|
20240522,150600,117890090,9220,9220,9220,9220,0
|
|
20240522,150500,117890090,9220,9220,9220,9220,10
|
|
20240522,150400,117797890,9220,9220,9220,9220,14
|
|
20240522,150300,117668810,9220,9220,9220,9220,6
|
|
20240522,150200,117613490,9210,9220,9220,9210,58
|
|
20240522,150100,117079300,9220,9220,9220,9220,4
|
|
20240522,150000,117042420,9220,9220,9220,9220,3
|
|
20240522,145900,117014760,9220,9220,9220,9220,2
|
|
20240522,145800,116996320,9220,9220,9220,9220,4
|
|
20240522,145700,116959440,9220,9220,9220,9220,0
|
|
20240522,145600,116959440,9220,9220,9220,9220,0
|
|
20240522,145500,116959440,9220,9220,9220,9220,7
|
|
20240522,145400,116894900,9220,9220,9220,9220,33
|
|
20240522,145300,116590640,9220,9220,9220,9220,7
|
|
20240522,145200,116526100,9220,9220,9220,9220,2
|
|
20240522,145100,116507660,9220,9220,9220,9220,5
|
|
20240522,145000,116461560,9210,9220,9220,9210,24
|
|
20240522,144900,116240500,9220,9220,9220,9220,3
|
|
20240522,144800,116212840,9230,9210,9230,9170,373
|
|
20240522,144700,112786310,9220,9220,9220,9220,10
|
|
20240522,144600,112694110,9230,9230,9230,9230,0
|
|
20240522,144500,112694110,9230,9230,9230,9230,9
|
|
20240522,144400,112611040,9230,9230,9230,9230,54
|
|
20240522,144300,112112620,9230,9230,9230,9230,6
|
|
20240522,144200,112057240,9230,9230,9230,9230,1
|
|
20240522,144100,112048010,9230,9230,9230,9230,4
|
|
20240522,144000,112011090,9230,9230,9230,9230,3
|
|
20240522,143900,111983400,9230,9230,9230,9230,3
|
|
20240522,143800,111955710,9230,9230,9230,9230,5
|
|
20240522,143700,111909560,9230,9230,9230,9230,0
|
|
20240522,143600,111909560,9230,9220,9230,9220,108
|
|
20240522,143500,110913430,9220,9220,9220,9220,21
|
|
20240522,143400,110719810,9220,9220,9220,9220,55
|
|
20240522,143300,110212710,9220,9220,9220,9220,6
|
|
20240522,143200,110157390,9220,9220,9220,9220,2
|
|
20240522,143100,110138950,9220,9220,9220,9220,6
|
|
20240522,143000,110083630,9220,9220,9220,9220,1
|
|
20240522,142900,110074410,9220,9220,9220,9220,2
|
|
20240522,142800,110055970,9220,9220,9220,9220,3
|
|
20240522,142700,110028310,9220,9220,9220,9220,13
|
|
20240522,142600,109908450,9230,9230,9230,9230,0
|
|
20240522,142500,109908450,9230,9230,9230,9230,9
|
|
20240522,142400,109825380,9230,9230,9230,9230,54
|
|
20240522,142300,109326960,9230,9230,9230,9230,7
|
|
20240522,142200,109262350,9230,9230,9230,9230,1
|
|
20240522,142100,109253120,9230,9230,9230,9230,4
|
|
20240522,142000,109216200,9230,9220,9230,9220,187
|
|
20240522,141900,107492030,9230,9230,9230,9230,3
|
|
20240522,141800,107464340,9230,9230,9230,9230,4
|
|
20240522,141700,107427420,9220,9220,9220,9220,0
|
|
20240522,141600,107427420,9220,9220,9220,9220,25
|
|
20240522,141500,107196920,9230,9230,9230,9230,9
|
|
20240522,141400,107113850,9230,9230,9230,9220,5
|
|
20240522,141300,107067710,9230,9230,9230,9230,5
|
|
20240522,141200,107021560,9230,9230,9230,9230,2
|
|
20240522,141100,107003100,9230,9230,9230,9230,5
|
|
20240522,141000,106956950,9230,9230,9230,9230,6
|
|
20240522,140900,106901570,9230,9230,9230,9230,3
|
|
20240522,140800,106873880,9230,9230,9230,9230,3
|
|
20240522,140700,106846190,9230,9230,9230,9230,0
|
|
20240522,140600,106846190,9230,9220,9230,9220,201
|
|
20240522,140500,104992960,9230,9230,9230,9230,9
|
|
20240522,140400,104909890,9230,9230,9230,9230,55
|
|
20240522,140300,104402240,9230,9230,9230,9230,7
|
|
20240522,140200,104337630,9230,9230,9230,9230,2
|
|
20240522,140100,104319170,9230,9230,9230,9230,4
|
|
20240522,140000,104282250,9230,9230,9230,9230,1
|
|
20240522,135900,104273020,9230,9230,9230,9230,3
|
|
20240522,135800,104245330,9230,9220,9230,9220,8
|
|
20240522,135700,104171540,9220,9220,9220,9220,0
|
|
20240522,135600,104171540,9220,9220,9220,9220,0
|
|
20240522,135500,104171540,9220,9230,9230,9220,9
|
|
20240522,135400,104088480,9230,9230,9230,9230,54
|
|
20240522,135300,103590060,9230,9230,9230,9230,16
|
|
20240522,135200,103442380,9230,9230,9230,9230,1
|
|
20240522,135100,103433150,9230,9230,9230,9230,5
|
|
20240522,135000,103387000,9230,9230,9230,9230,3
|
|
20240522,134900,103359310,9230,9230,9230,9230,2
|
|
20240522,134800,103340850,9230,9230,9230,9230,4
|
|
20240522,134700,103303930,9230,9230,9230,9230,58
|
|
20240522,134600,102768590,9230,9230,9230,9230,0
|
|
20240522,134500,102768590,9230,9240,9240,9230,12
|
|
20240522,134400,102657730,9240,9240,9240,9240,54
|
|
20240522,134300,102158770,9240,9240,9240,9240,7
|
|
20240522,134200,102094090,9240,9240,9240,9240,3
|
|
20240522,134100,102066370,9240,9240,9240,9240,5
|
|
20240522,134000,102020170,9240,9240,9240,9240,10
|
|
20240522,133900,101927770,9240,9240,9240,9240,1
|
|
20240522,133800,101918530,9240,9250,9250,9240,375
|
|
20240522,133700,98453500,9250,9250,9250,9250,0
|
|
20240522,133600,98453500,9250,9250,9250,9250,5
|
|
20240522,133500,98407250,9250,9250,9250,9250,9
|
|
20240522,133400,98324000,9250,9250,9250,9250,58
|
|
20240522,133300,97787500,9250,9250,9250,9250,7
|
|
20240522,133200,97722750,9250,9250,9250,9250,1
|
|
20240522,133100,97713500,9250,9250,9250,9250,5
|
|
20240522,133000,97667250,9250,9250,9250,9250,2
|
|
20240522,132900,97648750,9250,9250,9250,9250,93
|
|
20240522,132800,96788500,9250,9250,9250,9250,5
|
|
20240522,132700,96742250,9250,9250,9250,9250,0
|
|
20240522,132600,96742250,9250,9250,9250,9250,0
|
|
20240522,132500,96742250,9250,9250,9250,9250,9
|
|
20240522,132400,96659000,9240,9240,9240,9240,30
|
|
20240522,132300,96381800,9240,9240,9240,9240,6
|
|
20240522,132200,96326360,9240,9240,9240,9240,1
|
|
20240522,132100,96317120,9240,9240,9240,9240,5
|
|
20240522,132000,96270920,9240,9240,9240,9240,2
|
|
20240522,131900,96252440,9240,9240,9240,9240,3
|
|
20240522,131800,96224720,9230,9230,9230,9230,1
|
|
20240522,131700,96215490,9230,9230,9230,9230,0
|
|
20240522,131600,96215490,9230,9230,9230,9230,0
|
|
20240522,131500,96215490,9230,9240,9240,9230,9
|
|
20240522,131400,96132340,9240,9240,9240,9240,55
|
|
20240522,131300,95624140,9240,9240,9240,9240,6
|
|
20240522,131200,95568700,9250,9250,9250,9250,2
|
|
20240522,131100,95550200,9250,9250,9250,9250,5
|
|
20240522,131000,95503950,9250,9250,9250,9250,3
|
|
20240522,130900,95476200,9250,9250,9250,9250,2
|
|
20240522,130800,95457700,9220,9250,9250,9220,6
|
|
20240522,130700,95402290,9230,9230,9230,9230,0
|
|
20240522,130600,95402290,9230,9240,9240,9230,98
|
|
20240522,130500,94497020,9250,9250,9250,9250,8
|
|
20240522,130400,94423020,9250,9250,9260,9250,82
|
|
20240522,130300,93664420,9250,9250,9250,9250,6
|
|
20240522,130200,93608920,9250,9250,9250,9250,2
|
|
20240522,130100,93590420,9250,9250,9250,9250,4
|
|
20240522,130000,93553420,9250,9250,9250,9250,54
|
|
20240522,125900,93053920,9260,9260,9260,9260,62
|
|
20240522,125800,92479800,9260,9260,9260,9260,5
|
|
20240522,125700,92433500,9250,9250,9250,9250,4
|
|
20240522,125600,92396500,9250,9250,9250,9250,12
|
|
20240522,125500,92285500,9260,9260,9260,9250,16
|
|
20240522,125400,92137380,9250,9250,9250,9250,3
|
|
20240522,125300,92109630,9250,9250,9250,9250,7
|
|
20240522,125200,92044880,9250,9250,9250,9250,8
|
|
20240522,125100,91970880,9250,9240,9250,9240,10
|
|
20240522,125000,91878430,9250,9250,9250,9250,3
|
|
20240522,124900,91850680,9250,9240,9250,9240,8
|
|
20240522,124800,91776720,9240,9250,9250,9240,76
|
|
20240522,124700,91074450,9250,9250,9250,9250,5
|
|
20240522,124600,91028200,9250,9250,9250,9250,0
|
|
20240522,124500,91028200,9250,9250,9250,9250,61
|
|
20240522,124400,90463950,9250,9240,9250,9240,14
|
|
20240522,124300,90334550,9250,9250,9250,9250,7
|
|
20240522,124200,90269800,9250,9250,9250,9250,2
|
|
20240522,124100,90251300,9250,9250,9250,9250,4
|
|
20240522,124000,90214300,9250,9250,9250,9250,1
|
|
20240522,123900,90205050,9250,9250,9250,9250,35
|
|
20240522,123800,89881300,9250,9250,9250,9250,26
|
|
20240522,123700,89640800,9240,9240,9240,9240,11
|
|
20240522,123600,89539160,9250,9250,9250,9250,0
|
|
20240522,123500,89539160,9250,9250,9250,9250,10
|
|
20240522,123400,89446660,9240,9250,9250,9240,59
|
|
20240522,123300,88900950,9240,9250,9250,9240,187
|
|
20240522,123200,87173010,9250,9250,9250,9250,1
|
|
20240522,123100,87163760,9250,9250,9250,9250,4
|
|
20240522,123000,87126760,9250,9250,9250,9250,13
|
|
20240522,122900,87006510,9250,9250,9250,9240,35
|
|
20240522,122800,86682790,9250,9250,9250,9250,3
|
|
20240522,122700,86655040,9240,9240,9240,9240,0
|
|
20240522,122600,86655040,9240,9240,9240,9240,1
|
|
20240522,122500,86645800,9250,9250,9250,9250,8
|
|
20240522,122400,86571800,9250,9250,9250,9250,59
|
|
20240522,122300,86026050,9250,9240,9250,9240,17
|
|
20240522,122200,85868910,9250,9250,9250,9250,2
|
|
20240522,122100,85850410,9250,9250,9250,9250,6
|
|
20240522,122000,85794910,9250,9250,9250,9250,3
|
|
20240522,121900,85767160,9250,9250,9250,9250,29
|
|
20240522,121800,85498910,9250,9250,9250,9250,4
|
|
20240522,121700,85461910,9250,9250,9250,9250,0
|
|
20240522,121600,85461910,9250,9250,9250,9250,0
|
|
20240522,121500,85461910,9250,9250,9250,9250,189
|
|
20240522,121400,83713660,9250,9250,9250,9250,54
|
|
20240522,121300,83214160,9250,9240,9250,9240,14
|
|
20240522,121200,83084730,9250,9250,9250,9250,2
|
|
20240522,121100,83066230,9250,9250,9250,9250,17
|
|
20240522,121000,82908980,9250,9240,9250,9240,9
|
|
20240522,120900,82825800,9250,9250,9250,9240,84
|
|
20240522,120800,82049300,9250,9250,9250,9250,11
|
|
20240522,120700,81947550,9250,9250,9250,9250,0
|
|
20240522,120600,81947550,9250,9250,9250,9250,2
|
|
20240522,120500,81929050,9240,9250,9250,9240,10
|
|
20240522,120400,81836560,9240,9240,9240,9240,21
|
|
20240522,120300,81642520,9240,9240,9240,9230,24
|
|
20240522,120200,81420770,9230,9240,9240,9230,4
|
|
20240522,120100,81383840,9240,9240,9240,9240,3
|
|
20240522,120000,81356120,9240,9240,9240,9240,13
|
|
20240522,115900,81236000,9250,9240,9250,9240,34
|
|
20240522,115800,80921810,9240,9240,9240,9240,3
|
|
20240522,115700,80894090,9240,9240,9240,9240,0
|
|
20240522,115600,80894090,9240,9240,9240,9240,0
|
|
20240522,115500,80894090,9240,9250,9250,9240,36
|
|
20240522,115400,80561420,9240,9240,9240,9240,40
|
|
20240522,115300,80191820,9240,9240,9240,9240,7
|
|
20240522,115200,80127140,9240,9240,9240,9240,2
|
|
20240522,115100,80108660,9240,9240,9240,9230,31
|
|
20240522,115000,79822320,9240,9240,9240,9240,5
|
|
20240522,114900,79776120,9240,9240,9240,9240,32
|
|
20240522,114800,79480440,9240,9240,9240,9240,4
|
|
20240522,114700,79443480,9230,9230,9230,9230,2
|
|
20240522,114600,79425020,9230,9230,9230,9230,0
|
|
20240522,114500,79425020,9230,9230,9230,9230,8
|
|
20240522,114400,79351180,9230,9230,9230,9230,56
|
|
20240522,114300,78834300,9230,9230,9230,9230,7
|
|
20240522,114200,78769690,9230,9230,9230,9230,2
|
|
20240522,114100,78751230,9230,9230,9230,9230,15
|
|
20240522,114000,78612780,9230,9220,9230,9220,3
|
|
20240522,113900,78585100,9220,9220,9220,9220,33
|
|
20240522,113800,78280840,9220,9220,9220,9220,173
|
|
20240522,113700,76685780,9220,9220,9220,9220,0
|
|
20240522,113600,76685780,9220,9220,9220,9220,3
|
|
20240522,113500,76658120,9220,9220,9220,9220,10
|
|
20240522,113400,76565920,9220,9210,9220,9210,86
|
|
20240522,113300,75773750,9210,9210,9210,9210,6
|
|
20240522,113200,75718490,9210,9210,9210,9210,1
|
|
20240522,113100,75709280,9210,9210,9210,9210,5
|
|
20240522,113000,75663230,9210,9210,9210,9210,2
|
|
20240522,112900,75644810,9210,9210,9210,9200,43
|
|
20240522,112800,75248880,9210,9210,9210,9210,3
|
|
20240522,112700,75221250,9210,9210,9210,9210,0
|
|
20240522,112600,75221250,9210,9210,9210,9210,0
|
|
20240522,112500,75221250,9210,9200,9210,9200,18
|
|
20240522,112400,75055600,9200,9200,9200,9190,64
|
|
20240522,112300,74466940,9200,9200,9200,9200,9
|
|
20240522,112200,74384140,9200,9200,9200,9200,4
|
|
20240522,112100,74347340,9190,9200,9200,9190,9
|
|
20240522,112000,74264550,9200,9200,9200,9200,5
|
|
20240522,111900,74218550,9200,9200,9200,9200,37
|
|
20240522,111800,73878150,9200,9200,9200,9200,6
|
|
20240522,111700,73822950,9200,9200,9200,9200,2
|
|
20240522,111600,73804550,9200,9200,9200,9200,3
|
|
20240522,111500,73776950,9200,9200,9200,9200,11
|
|
20240522,111400,73675750,9200,9200,9200,9200,44
|
|
20240522,111300,73270950,9200,9200,9200,9200,6
|
|
20240522,111200,73215750,9200,9200,9200,9200,3
|
|
20240522,111100,73188150,9200,9200,9200,9200,4
|
|
20240522,111000,73151350,9200,9190,9200,9190,2
|
|
20240522,110900,73132960,9190,9200,9200,9190,34
|
|
20240522,110800,72820180,9200,9200,9200,9200,17
|
|
20240522,110700,72663780,9200,9200,9200,9200,58
|
|
20240522,110600,72130180,9200,9200,9200,9200,4
|
|
20240522,110500,72093380,9200,9200,9200,9200,0
|
|
20240522,110400,72093380,9200,9200,9200,9200,5
|
|
20240522,110300,72047380,9200,9200,9200,9200,0
|
|
20240522,110200,72047380,9200,9200,9200,9200,4
|
|
20240522,110100,72010580,9200,9190,9200,9190,8
|
|
20240522,110000,71937010,9200,9200,9200,9200,0
|
|
20240522,105900,71937010,9200,9200,9200,9200,32
|
|
20240522,105800,71642610,9200,9200,9200,9200,7
|
|
20240522,105700,71578210,9200,9200,9200,9200,0
|
|
20240522,105600,71578210,9200,9200,9200,9200,1
|
|
20240522,105500,71569010,9200,9200,9200,9200,0
|
|
20240522,105400,71569010,9200,9200,9200,9200,7
|
|
20240522,105300,71504610,9200,9200,9200,9200,20
|
|
20240522,105200,71320610,9190,9190,9190,9190,0
|
|
20240522,105100,71320610,9190,9190,9190,9190,0
|
|
20240522,105000,71320610,9190,9190,9190,9190,2
|
|
20240522,104900,71302230,9190,9200,9200,9190,40
|
|
20240522,104800,70934330,9200,9200,9200,9200,0
|
|
20240522,104700,70934330,9200,9200,9200,9200,0
|
|
20240522,104600,70934330,9200,9200,9200,9200,1
|
|
20240522,104500,70925130,9180,9200,9200,9180,17
|
|
20240522,104400,70769010,9200,9200,9200,9200,2
|
|
20240522,104300,70750610,9200,9200,9200,9200,0
|
|
20240522,104200,70750610,9200,9200,9200,9200,20
|
|
20240522,104100,70566610,9200,9200,9200,9200,3
|
|
20240522,104000,70539010,9200,9200,9200,9200,0
|
|
20240522,103900,70539010,9200,9200,9200,9200,30
|
|
20240522,103800,70263010,9200,9200,9200,9200,1
|
|
20240522,103700,70253810,9160,9160,9160,9160,0
|
|
20240522,103600,70253810,9160,9160,9160,9160,0
|
|
20240522,103500,70253810,9160,9160,9160,9160,0
|
|
20240522,103400,70253810,9160,9160,9160,9160,0
|
|
20240522,103300,70253810,9160,9190,9190,9160,200
|
|
20240522,103200,68420740,9200,9200,9200,9200,0
|
|
20240522,103100,68420740,9200,9200,9200,9200,227
|
|
20240522,103000,66332340,9210,9180,9210,9180,801
|
|
20240522,102900,58968380,9180,9180,9180,9180,33
|
|
20240522,102800,58665440,9180,9180,9180,9180,7
|
|
20240522,102700,58601180,9180,9190,9190,9180,6
|
|
20240522,102600,58546090,9190,9180,9190,9180,95
|
|
20240522,102500,57673070,9180,9180,9180,9180,0
|
|
20240522,102400,57673070,9180,9180,9180,9180,1
|
|
20240522,102300,57663890,9180,9180,9180,9180,0
|
|
20240522,102200,57663890,9180,9180,9180,9180,0
|
|
20240522,102100,57663890,9180,9180,9180,9180,0
|
|
20240522,102000,57663890,9180,9180,9180,9180,0
|
|
20240522,101900,57663890,9180,9180,9180,9180,30
|
|
20240522,101800,57388490,9180,9180,9180,9180,0
|
|
20240522,101700,57388490,9180,9180,9180,9180,0
|
|
20240522,101600,57388490,9180,9180,9180,9180,150
|
|
20240522,101500,56011490,9190,9180,9190,9180,9
|
|
20240522,101400,55928800,9190,9190,9190,9190,99
|
|
20240522,101300,55018990,9190,9180,9190,9180,37
|
|
20240522,101200,54679260,9190,9190,9190,9190,0
|
|
20240522,101100,54679260,9190,9190,9190,9190,6
|
|
20240522,101000,54624120,9180,9180,9180,9180,38
|
|
20240522,100900,54275280,9180,9180,9180,9180,30
|
|
20240522,100800,53999880,9180,9190,9190,9180,101
|
|
20240522,100700,53072690,9190,9190,9190,9190,105
|
|
20240522,100600,52107740,9190,9190,9190,9190,0
|
|
20240522,100500,52107740,9190,9190,9190,9190,4
|
|
20240522,100400,52070980,9190,9190,9190,9190,5
|
|
20240522,100300,52025030,9180,9180,9180,9180,0
|
|
20240522,100200,52025030,9180,9180,9180,9180,0
|
|
20240522,100100,52025030,9180,9190,9190,9180,221
|
|
20240522,100000,49994050,9190,9190,9190,9190,0
|
|
20240522,095900,49994050,9190,9180,9190,9180,130
|
|
20240522,095800,48799390,9190,9190,9190,9190,0
|
|
20240522,095700,48799390,9190,9180,9190,9180,45
|
|
20240522,095600,48386230,9180,9170,9180,9170,108
|
|
20240522,095500,47394870,9170,9170,9170,9170,10
|
|
20240522,095400,47303170,9170,9170,9170,9160,5
|
|
20240522,095300,47257340,9170,9170,9170,9170,35
|
|
20240522,095200,46936390,9180,9180,9180,9180,4
|
|
20240522,095100,46899670,9180,9180,9180,9180,11
|
|
20240522,095000,46798690,9170,9170,9170,9170,0
|
|
20240522,094900,46798690,9170,9170,9170,9170,7
|
|
20240522,094800,46734500,9170,9170,9170,9170,0
|
|
20240522,094700,46734500,9170,9180,9180,9170,23
|
|
20240522,094600,46523450,9180,9180,9180,9180,1
|
|
20240522,094500,46514270,9180,9180,9180,9180,0
|
|
20240522,094400,46514270,9180,9180,9180,9180,1
|
|
20240522,094300,46505090,9170,9170,9170,9170,42
|
|
20240522,094200,46119950,9170,9170,9170,9170,0
|
|
20240522,094100,46119950,9170,9170,9170,9170,204
|
|
20240522,094000,44249270,9170,9170,9170,9170,0
|
|
20240522,093900,44249270,9170,9190,9190,9170,301
|
|
20240522,093800,41489080,9170,9170,9170,9170,58
|
|
20240522,093700,40957220,9170,9170,9170,9170,0
|
|
20240522,093600,40957220,9170,9170,9170,9170,0
|
|
20240522,093500,40957220,9170,9160,9170,9160,565
|
|
20240522,093400,35776320,9160,9160,9160,9160,1
|
|
20240522,093300,35767160,9160,9160,9160,9160,50
|
|
20240522,093200,35309160,9110,9110,9110,9110,0
|
|
20240522,093100,35309160,9110,9110,9110,9110,3
|
|
20240522,093000,35281830,9160,9130,9170,9130,1336
|
|
20240522,092900,23069470,9130,9130,9130,9130,89
|
|
20240522,092800,22256900,9130,9100,9130,9100,301
|
|
20240522,092700,19510170,9100,9100,9100,9100,1
|
|
20240522,092600,19501070,9100,9100,9100,9100,1
|
|
20240522,092500,19491970,9100,9100,9100,9100,1
|
|
20240522,092400,19482870,9100,9090,9100,9090,2
|
|
20240522,092300,19464680,9090,9090,9090,9090,20
|
|
20240522,092200,19282880,9090,9090,9090,9090,30
|
|
20240522,092100,19010180,9110,9110,9110,9110,0
|
|
20240522,092000,19010180,9110,9110,9110,9110,1
|
|
20240522,091900,19001070,9110,9110,9110,9110,30
|
|
20240522,091800,18727770,9110,9110,9110,9110,0
|
|
20240522,091700,18727770,9110,9110,9110,9110,0
|
|
20240522,091600,18727770,9110,9110,9110,9110,0
|
|
20240522,091500,18727770,9110,9110,9110,9110,0
|
|
20240522,091400,18727770,9110,9110,9110,9110,512
|
|
20240522,091300,14063450,9100,9100,9100,9100,0
|
|
20240522,091200,14063450,9100,9100,9100,9100,2
|
|
20240522,091100,14045250,9130,9130,9130,9130,0
|
|
20240522,091000,14045250,9130,9130,9130,9130,1
|
|
20240522,090900,14036120,9110,9060,9110,9050,743
|
|
20240522,090800,7286400,9060,9060,9060,9060,33
|
|
20240522,090700,6987420,9060,9060,9060,9060,1
|
|
20240522,090600,6978360,9050,9040,9050,9040,383
|
|
20240522,090500,3514470,9040,9040,9040,9040,0
|
|
20240522,090400,3514470,9040,9040,9040,9040,0
|
|
20240522,090300,3514470,9040,9040,9040,9040,0
|
|
20240522,090200,3514470,9040,9020,9040,9020,33
|
|
20240522,090100,3216550,9010,9010,9010,9010,0
|
|
20240522,090000,3216550,9010,9010,9010,8990,357
|