574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,183100,1012601690,5430,5430,5430,5430,5283
|
|
20240522,183000,1012601690,5430,5430,5430,5430,0
|
|
20240522,182900,1012601690,5430,5430,5430,5430,0
|
|
20240522,182800,1012601690,5430,5430,5430,5430,0
|
|
20240522,182700,1012601690,5430,5430,5430,5430,0
|
|
20240522,182600,1012601690,5430,5430,5430,5430,0
|
|
20240522,182500,1012601690,5430,5430,5430,5430,0
|
|
20240522,182400,1012601690,5430,5430,5430,5430,0
|
|
20240522,182300,1012601690,5430,5430,5430,5430,0
|
|
20240522,182200,1012601690,5430,5430,5430,5430,0
|
|
20240522,182100,1012601690,5430,5430,5430,5430,0
|
|
20240522,182000,1012601690,5430,5430,5430,5430,0
|
|
20240522,181900,1012601690,5430,5430,5430,5430,0
|
|
20240522,181800,1012601690,5430,5430,5430,5430,0
|
|
20240522,181700,1012601690,5430,5430,5430,5430,0
|
|
20240522,181600,1012601690,5430,5430,5430,5430,0
|
|
20240522,181500,1012601690,5430,5430,5430,5430,0
|
|
20240522,181400,1012601690,5430,5430,5430,5430,0
|
|
20240522,181300,1012601690,5430,5430,5430,5430,0
|
|
20240522,181200,1012601690,5430,5430,5430,5430,0
|
|
20240522,181100,1012601690,5430,5430,5430,5430,0
|
|
20240522,181000,1012601690,5430,5430,5430,5430,0
|
|
20240522,180900,1012601690,5430,5430,5430,5430,0
|
|
20240522,180800,1012601690,5430,5430,5430,5430,0
|
|
20240522,180700,1012601690,5430,5430,5430,5430,0
|
|
20240522,180600,1012601690,5430,5430,5430,5430,0
|
|
20240522,180500,1012601690,5430,5430,5430,5430,0
|
|
20240522,180400,1012601690,5430,5430,5430,5430,0
|
|
20240522,180300,1012601690,5430,5430,5430,5430,0
|
|
20240522,180200,1012601690,5430,5430,5430,5430,0
|
|
20240522,180100,1012601690,5430,5430,5430,5430,5283
|
|
20240522,180000,1012601690,5430,5430,5430,5430,0
|
|
20240522,175900,1012601690,5430,5430,5430,5430,0
|
|
20240522,175800,1012601690,5430,5430,5430,5430,0
|
|
20240522,175700,1012601690,5430,5430,5430,5430,0
|
|
20240522,175600,1012601690,5430,5430,5430,5430,0
|
|
20240522,175500,1012601690,5430,5430,5430,5430,0
|
|
20240522,175400,1012601690,5430,5430,5430,5430,0
|
|
20240522,175300,1012601690,5430,5430,5430,5430,0
|
|
20240522,175200,1012601690,5430,5430,5430,5430,0
|
|
20240522,175100,1012601690,5430,5430,5430,5430,0
|
|
20240522,175000,1012601690,5430,5430,5430,5430,0
|
|
20240522,174900,1012601690,5430,5430,5430,5430,0
|
|
20240522,174800,1012601690,5430,5430,5430,5430,0
|
|
20240522,174700,1012601690,5430,5430,5430,5430,0
|
|
20240522,174600,1012601690,5430,5430,5430,5430,0
|
|
20240522,174500,1012601690,5430,5430,5430,5430,0
|
|
20240522,174400,1012601690,5430,5430,5430,5430,0
|
|
20240522,174300,1012601690,5430,5430,5430,5430,0
|
|
20240522,174200,1012601690,5430,5430,5430,5430,0
|
|
20240522,174100,1012601690,5430,5430,5430,5430,0
|
|
20240522,174000,1012601690,5430,5430,5430,5430,0
|
|
20240522,173900,1012601690,5430,5430,5430,5430,0
|
|
20240522,173800,1012601690,5430,5430,5430,5430,0
|
|
20240522,173700,1012601690,5430,5430,5430,5430,0
|
|
20240522,173600,1012601690,5430,5430,5430,5430,0
|
|
20240522,173500,1012601690,5430,5430,5430,5430,0
|
|
20240522,173400,1012601690,5430,5430,5430,5430,0
|
|
20240522,173300,1012601690,5430,5430,5430,5430,0
|
|
20240522,173200,1012601690,5430,5430,5430,5430,0
|
|
20240522,173100,1012601690,5430,5430,5430,5430,5283
|
|
20240522,173000,1012601690,5430,5430,5430,5430,0
|
|
20240522,172900,1012601690,5430,5430,5430,5430,0
|
|
20240522,172800,1012601690,5430,5430,5430,5430,0
|
|
20240522,172700,1012601690,5430,5430,5430,5430,0
|
|
20240522,172600,1012601690,5430,5430,5430,5430,0
|
|
20240522,172500,1012601690,5430,5430,5430,5430,0
|
|
20240522,172400,1012601690,5430,5430,5430,5430,0
|
|
20240522,172300,1012601690,5430,5430,5430,5430,0
|
|
20240522,172200,1012601690,5430,5430,5430,5430,0
|
|
20240522,172100,1012601690,5430,5430,5430,5430,0
|
|
20240522,172000,1012601690,5430,5430,5430,5430,0
|
|
20240522,171900,1012601690,5430,5430,5430,5430,0
|
|
20240522,171800,1012601690,5430,5430,5430,5430,0
|
|
20240522,171700,1012601690,5430,5430,5430,5430,0
|
|
20240522,171600,1012601690,5430,5430,5430,5430,0
|
|
20240522,171500,1012601690,5430,5430,5430,5430,0
|
|
20240522,171400,1012601690,5430,5430,5430,5430,0
|
|
20240522,171300,1012601690,5430,5430,5430,5430,0
|
|
20240522,171200,1012601690,5430,5430,5430,5430,0
|
|
20240522,171100,1012601690,5430,5430,5430,5430,0
|
|
20240522,171000,1012601690,5430,5430,5430,5430,0
|
|
20240522,170900,1012601690,5430,5430,5430,5430,0
|
|
20240522,170800,1012601690,5430,5430,5430,5430,0
|
|
20240522,170700,1012601690,5430,5430,5430,5430,0
|
|
20240522,170600,1012601690,5430,5430,5430,5430,0
|
|
20240522,170500,1012601690,5430,5430,5430,5430,0
|
|
20240522,170400,1012601690,5430,5430,5430,5430,0
|
|
20240522,170300,1012601690,5430,5430,5430,5430,0
|
|
20240522,170200,1012601690,5430,5430,5430,5430,0
|
|
20240522,170100,1012601690,5430,5430,5430,5430,5283
|
|
20240522,170000,1012601690,5430,5430,5430,5430,0
|
|
20240522,165900,1012601690,5430,5430,5430,5430,0
|
|
20240522,165800,1012601690,5430,5430,5430,5430,0
|
|
20240522,165700,1012601690,5430,5430,5430,5430,0
|
|
20240522,165600,1012601690,5430,5430,5430,5430,0
|
|
20240522,165500,1012601690,5430,5430,5430,5430,0
|
|
20240522,165400,1012601690,5430,5430,5430,5430,0
|
|
20240522,165300,1012601690,5430,5430,5430,5430,0
|
|
20240522,165200,1012601690,5430,5430,5430,5430,0
|
|
20240522,165100,1012601690,5430,5430,5430,5430,0
|
|
20240522,165000,1012601690,5430,5430,5430,5430,0
|
|
20240522,164900,1012601690,5430,5430,5430,5430,0
|
|
20240522,164800,1012601690,5430,5430,5430,5430,0
|
|
20240522,164700,1012601690,5430,5430,5430,5430,0
|
|
20240522,164600,1012601690,5430,5430,5430,5430,0
|
|
20240522,164500,1012601690,5430,5430,5430,5430,0
|
|
20240522,164400,1012601690,5430,5430,5430,5430,0
|
|
20240522,164300,1012601690,5430,5430,5430,5430,0
|
|
20240522,164200,1012601690,5430,5430,5430,5430,0
|
|
20240522,164100,1012601690,5430,5430,5430,5430,0
|
|
20240522,164000,1012601690,5430,5430,5430,5430,0
|
|
20240522,163900,1012601690,5430,5430,5430,5430,0
|
|
20240522,163800,1012601690,5430,5430,5430,5430,0
|
|
20240522,163700,1012601690,5430,5430,5430,5430,0
|
|
20240522,163600,1012601690,5430,5430,5430,5430,0
|
|
20240522,163500,1012601690,5430,5430,5430,5430,0
|
|
20240522,163400,1012601690,5430,5430,5430,5430,0
|
|
20240522,163300,1012601690,5430,5430,5430,5430,0
|
|
20240522,163200,1012601690,5430,5430,5430,5430,0
|
|
20240522,163100,1012601690,5430,5430,5430,5430,5283
|
|
20240522,163000,1012601690,5430,5430,5430,5430,0
|
|
20240522,162900,1012601690,5430,5430,5430,5430,0
|
|
20240522,162800,1012601690,5430,5430,5430,5430,0
|
|
20240522,162700,1012601690,5430,5430,5430,5430,0
|
|
20240522,162600,1012601690,5430,5430,5430,5430,0
|
|
20240522,162500,1012601690,5430,5430,5430,5430,0
|
|
20240522,162400,1012601690,5430,5430,5430,5430,0
|
|
20240522,162300,1012601690,5430,5430,5430,5430,0
|
|
20240522,162200,1012601690,5430,5430,5430,5430,0
|
|
20240522,162100,1012601690,5430,5430,5430,5430,0
|
|
20240522,162000,1012601690,5430,5430,5430,5430,0
|
|
20240522,161900,1012601690,5430,5430,5430,5430,0
|
|
20240522,161800,1012601690,5430,5430,5430,5430,0
|
|
20240522,161700,1012601690,5430,5430,5430,5430,0
|
|
20240522,161600,1012601690,5430,5430,5430,5430,0
|
|
20240522,161500,1012601690,5430,5430,5430,5430,0
|
|
20240522,161400,1012601690,5430,5430,5430,5430,0
|
|
20240522,161300,1012601690,5430,5430,5430,5430,0
|
|
20240522,161200,1012601690,5430,5430,5430,5430,0
|
|
20240522,161100,1012601690,5430,5430,5430,5430,0
|
|
20240522,161000,1012601690,5430,5430,5430,5430,0
|
|
20240522,160900,1012601690,5430,5430,5430,5430,0
|
|
20240522,160800,1012601690,5430,5430,5430,5430,0
|
|
20240522,160700,1012601690,5430,5430,5430,5430,0
|
|
20240522,160600,1012601690,5430,5430,5430,5430,0
|
|
20240522,160500,1012601690,5430,5430,5430,5430,0
|
|
20240522,160400,1012601690,5430,5430,5430,5430,0
|
|
20240522,160300,1012601690,5430,5430,5430,5430,0
|
|
20240522,160200,1012601690,5430,5430,5430,5430,0
|
|
20240522,160100,1012601690,5430,5430,5430,5430,5283
|
|
20240522,160000,1012601690,5430,5430,5430,5430,0
|
|
20240522,155900,1012601690,5430,5430,5430,5430,0
|
|
20240522,155800,1012601690,5430,5430,5430,5430,0
|
|
20240522,155700,1012601690,5430,5430,5430,5430,0
|
|
20240522,155600,1012601690,5430,5430,5430,5430,0
|
|
20240522,155500,1012601690,5430,5430,5430,5430,0
|
|
20240522,155400,1012601690,5430,5430,5430,5430,0
|
|
20240522,155300,1012601690,5430,5430,5430,5430,0
|
|
20240522,155200,1012601690,5430,5430,5430,5430,0
|
|
20240522,155100,1012601690,5430,5430,5430,5430,0
|
|
20240522,155000,1012601690,5430,5430,5430,5430,0
|
|
20240522,154900,1012601690,5430,5430,5430,5430,0
|
|
20240522,154800,1012601690,5430,5430,5430,5430,0
|
|
20240522,154700,1012601690,5430,5430,5430,5430,0
|
|
20240522,154600,1012601690,5430,5430,5430,5430,0
|
|
20240522,154500,1012601690,5430,5430,5430,5430,0
|
|
20240522,154400,1012601690,5430,5430,5430,5430,0
|
|
20240522,154300,1012601690,5430,5430,5430,5430,0
|
|
20240522,154200,1012601690,5430,5430,5430,5430,0
|
|
20240522,154100,1012601690,5430,5430,5430,5430,0
|
|
20240522,154000,1012601690,5430,5430,5430,5430,0
|
|
20240522,153900,1012601690,5430,5430,5430,5430,0
|
|
20240522,153800,1012601690,5430,5430,5430,5430,0
|
|
20240522,153700,1012601690,5430,5430,5430,5430,0
|
|
20240522,153600,1012601690,5430,5430,5430,5430,0
|
|
20240522,153500,1012601690,5430,5430,5430,5430,0
|
|
20240522,153400,1012601690,5430,5430,5430,5430,0
|
|
20240522,153300,1012601690,5430,5430,5430,5430,0
|
|
20240522,153200,1012601690,5430,5430,5430,5430,0
|
|
20240522,153100,1012601690,5430,5430,5430,5430,5283
|
|
20240522,153000,1012601690,5430,5430,5430,5430,5283
|
|
20240522,152900,983915000,5460,5460,5460,5460,0
|
|
20240522,152800,983915000,5460,5460,5460,5460,0
|
|
20240522,152700,983915000,5460,5460,5460,5460,0
|
|
20240522,152600,983915000,5460,5460,5460,5460,0
|
|
20240522,152500,983915000,5460,5460,5460,5460,0
|
|
20240522,152400,983915000,5460,5460,5460,5460,0
|
|
20240522,152300,983915000,5460,5460,5460,5460,0
|
|
20240522,152200,983915000,5460,5460,5460,5460,0
|
|
20240522,152100,983915000,5460,5460,5460,5460,0
|
|
20240522,152000,983915000,5460,5460,5460,5460,0
|
|
20240522,151900,983915000,5460,5470,5470,5450,203
|
|
20240522,151800,982806020,5470,5470,5470,5460,3587
|
|
20240522,151700,963210090,5470,5470,5470,5460,695
|
|
20240522,151600,959413440,5470,5470,5480,5470,725
|
|
20240522,151500,955447680,5470,5470,5470,5460,1967
|
|
20240522,151400,944698190,5470,5460,5470,5460,717
|
|
20240522,151300,940783150,5460,5470,5470,5460,1307
|
|
20240522,151200,933637860,5460,5470,5470,5460,1494
|
|
20240522,151100,925468680,5470,5470,5470,5470,1130
|
|
20240522,151000,919287580,5470,5470,5470,5470,101
|
|
20240522,150900,918735110,5470,5470,5470,5470,206
|
|
20240522,150800,917608290,5470,5470,5470,5470,716
|
|
20240522,150700,913691770,5470,5470,5470,5470,327
|
|
20240522,150600,911903080,5470,5470,5470,5470,4
|
|
20240522,150500,911881200,5460,5460,5460,5460,20
|
|
20240522,150400,911772000,5460,5460,5470,5460,728
|
|
20240522,150300,907797110,5470,5470,5470,5470,502
|
|
20240522,150200,905051170,5470,5470,5470,5470,766
|
|
20240522,150100,900861150,5470,5470,5470,5470,593
|
|
20240522,150000,897617440,5480,5480,5480,5480,736
|
|
20240522,145900,893584160,5480,5480,5480,5480,1840
|
|
20240522,145800,883500960,5480,5470,5480,5470,602
|
|
20240522,145700,880203020,5450,5450,5470,5450,3260
|
|
20240522,145600,862390580,5450,5450,5450,5450,797
|
|
20240522,145500,858046930,5450,5460,5460,5450,562
|
|
20240522,145400,854983650,5460,5460,5460,5460,464
|
|
20240522,145300,852450210,5460,5470,5470,5460,895
|
|
20240522,145200,847562560,5470,5470,5470,5470,0
|
|
20240522,145100,847562560,5470,5470,5470,5470,155
|
|
20240522,145000,846714710,5480,5460,5480,5460,201
|
|
20240522,144900,845613800,5480,5480,5480,5480,855
|
|
20240522,144800,840928400,5480,5480,5480,5450,1040
|
|
20240522,144700,835244500,5480,5460,5490,5460,6395
|
|
20240522,144600,800212900,5470,5450,5470,5450,5511
|
|
20240522,144500,770146150,5450,5430,5450,5430,1802
|
|
20240522,144400,760347950,5430,5440,5440,5430,302
|
|
20240522,144300,758706090,5440,5430,5440,5430,1379
|
|
20240522,144200,751215790,5430,5430,5430,5430,1
|
|
20240522,144100,751210360,5400,5410,5430,5400,1382
|
|
20240522,144000,743726690,5400,5400,5400,5400,1500
|
|
20240522,143900,735626690,5400,5400,5400,5400,100
|
|
20240522,143800,735086690,5410,5410,5410,5410,0
|
|
20240522,143700,735086690,5410,5410,5410,5410,0
|
|
20240522,143600,735086690,5410,5410,5410,5410,0
|
|
20240522,143500,735086690,5410,5400,5410,5400,975
|
|
20240522,143400,729821410,5390,5390,5390,5390,0
|
|
20240522,143300,729821410,5390,5390,5390,5390,0
|
|
20240522,143200,729821410,5390,5390,5390,5390,251
|
|
20240522,143100,728468520,5390,5390,5390,5390,0
|
|
20240522,143000,728468520,5390,5390,5390,5390,0
|
|
20240522,142900,728468520,5390,5390,5390,5390,0
|
|
20240522,142800,728468520,5390,5390,5390,5390,0
|
|
20240522,142700,728468520,5390,5390,5390,5390,0
|
|
20240522,142600,728468520,5390,5390,5390,5390,0
|
|
20240522,142500,728468520,5390,5390,5390,5390,206
|
|
20240522,142400,727358180,5390,5400,5400,5390,1251
|
|
20240522,142300,720614780,5410,5410,5410,5410,0
|
|
20240522,142200,720614780,5410,5410,5410,5410,6
|
|
20240522,142100,720582320,5410,5410,5410,5410,0
|
|
20240522,142000,720582320,5410,5410,5410,5410,0
|
|
20240522,141900,720582320,5410,5410,5410,5410,6
|
|
20240522,141800,720549860,5400,5400,5400,5400,0
|
|
20240522,141700,720549860,5400,5400,5400,5400,0
|
|
20240522,141600,720549860,5400,5400,5400,5400,0
|
|
20240522,141500,720549860,5400,5400,5400,5400,10
|
|
20240522,141400,720495860,5410,5400,5410,5400,445
|
|
20240522,141300,718088610,5410,5410,5410,5410,0
|
|
20240522,141200,718088610,5410,5400,5410,5400,242
|
|
20240522,141100,716781670,5390,5390,5390,5390,7
|
|
20240522,141000,716743940,5400,5400,5400,5400,51
|
|
20240522,140900,716468540,5400,5400,5400,5400,2
|
|
20240522,140800,716457740,5400,5400,5400,5400,0
|
|
20240522,140700,716457740,5400,5380,5400,5380,54
|
|
20240522,140600,716166220,5380,5380,5380,5380,185
|
|
20240522,140500,715170920,5410,5400,5410,5390,1867
|
|
20240522,140400,705106450,5400,5400,5400,5400,379
|
|
20240522,140300,703059850,5400,5410,5410,5400,247
|
|
20240522,140200,701723680,5410,5410,5410,5400,112
|
|
20240522,140100,701117780,5410,5420,5420,5410,1033
|
|
20240522,140000,695527090,5420,5420,5420,5420,518
|
|
20240522,135900,692719530,5430,5420,5430,5420,415
|
|
20240522,135800,690469050,5410,5410,5410,5410,62
|
|
20240522,135700,690133630,5410,5410,5410,5410,939
|
|
20240522,135600,685053640,5410,5410,5410,5410,1472
|
|
20240522,135500,677090120,5380,5380,5380,5380,0
|
|
20240522,135400,677090120,5380,5400,5400,5380,450
|
|
20240522,135300,674664960,5410,5410,5410,5400,1555
|
|
20240522,135200,666265070,5410,5420,5420,5410,1027
|
|
20240522,135100,660708330,5430,5430,5430,5430,0
|
|
20240522,135000,660708330,5430,5430,5430,5430,301
|
|
20240522,134900,659073900,5440,5430,5440,5430,1539
|
|
20240522,134800,650716100,5450,5440,5450,5440,1215
|
|
20240522,134700,644104650,5440,5440,5440,5440,552
|
|
20240522,134600,641101770,5450,5450,5450,5450,250
|
|
20240522,134500,639739270,5450,5450,5450,5450,2
|
|
20240522,134400,639728370,5450,5450,5450,5450,57
|
|
20240522,134300,639417720,5450,5440,5450,5440,2339
|
|
20240522,134200,626673830,5440,5440,5440,5440,280
|
|
20240522,134100,625150630,5450,5440,5450,5440,28
|
|
20240522,134000,624998300,5440,5440,5440,5430,838
|
|
20240522,133900,620444580,5450,5450,5450,5450,457
|
|
20240522,133800,617953930,5440,5440,5440,5440,153
|
|
20240522,133700,617121610,5440,5460,5460,5440,1483
|
|
20240522,133600,609052690,5460,5460,5460,5460,756
|
|
20240522,133500,604924930,5450,5460,5460,5450,2715
|
|
20240522,133400,590126030,5470,5470,5480,5450,1198
|
|
20240522,133300,583573330,5480,5450,5480,5450,5606
|
|
20240522,133200,552940410,5450,5450,5450,5440,1584
|
|
20240522,133100,544321870,5450,5470,5470,5450,5122
|
|
20240522,133000,516361580,5480,5450,5480,5440,9478
|
|
20240522,132900,464618980,5430,5440,5450,5430,2850
|
|
20240522,132800,449131480,5450,5430,5450,5430,2053
|
|
20240522,132700,437963340,5430,5430,5430,5430,36
|
|
20240522,132600,437767860,5430,5430,5430,5420,1939
|
|
20240522,132500,427239360,5430,5450,5460,5430,1753
|
|
20240522,132400,417683590,5450,5420,5450,5420,3474
|
|
20240522,132300,398803570,5420,5420,5420,5420,327
|
|
20240522,132200,397031230,5420,5400,5420,5400,6475
|
|
20240522,132100,361966590,5400,5380,5400,5380,3695
|
|
20240522,132000,342021810,5370,5390,5390,5370,1217
|
|
20240522,131900,335470220,5380,5380,5380,5380,359
|
|
20240522,131800,333538800,5370,5370,5370,5370,0
|
|
20240522,131700,333538800,5370,5370,5380,5370,222
|
|
20240522,131600,332346650,5360,5380,5380,5360,2
|
|
20240522,131500,332335910,5340,5340,5340,5340,201
|
|
20240522,131400,331262570,5370,5370,5380,5370,602
|
|
20240522,131300,328024810,5370,5370,5370,5370,0
|
|
20240522,131200,328024810,5370,5370,5370,5370,500
|
|
20240522,131100,325339810,5360,5360,5370,5360,43
|
|
20240522,131000,325109320,5350,5350,5350,5350,143
|
|
20240522,130900,324344270,5370,5370,5370,5370,0
|
|
20240522,130800,324344270,5370,5370,5370,5370,8
|
|
20240522,130700,324301310,5370,5370,5370,5370,0
|
|
20240522,130600,324301310,5370,5370,5370,5370,0
|
|
20240522,130500,324301310,5370,5370,5370,5370,211
|
|
20240522,130400,323168240,5360,5360,5360,5360,3
|
|
20240522,130300,323152160,5360,5360,5360,5360,225
|
|
20240522,130200,321946160,5360,5360,5360,5360,0
|
|
20240522,130100,321946160,5360,5340,5360,5340,2001
|
|
20240522,130000,311230410,5340,5340,5340,5340,732
|
|
20240522,125900,307321530,5330,5330,5330,5330,1
|
|
20240522,125800,307316200,5330,5330,5330,5330,127
|
|
20240522,125700,306639290,5330,5330,5330,5330,0
|
|
20240522,125600,306639290,5330,5330,5330,5330,1
|
|
20240522,125500,306633960,5330,5330,5330,5330,0
|
|
20240522,125400,306633960,5330,5330,5330,5330,1
|
|
20240522,125300,306628630,5330,5330,5330,5330,25
|
|
20240522,125200,306495380,5320,5320,5320,5320,0
|
|
20240522,125100,306495380,5320,5320,5320,5320,141
|
|
20240522,125000,305745260,5320,5320,5320,5320,400
|
|
20240522,124900,303617260,5310,5320,5320,5310,348
|
|
20240522,124800,301769240,5320,5320,5320,5320,0
|
|
20240522,124700,301769240,5320,5320,5320,5320,0
|
|
20240522,124600,301769240,5320,5320,5320,5320,100
|
|
20240522,124500,301237240,5320,5320,5320,5320,13
|
|
20240522,124400,301168080,5330,5330,5330,5330,130
|
|
20240522,124300,300475180,5310,5320,5320,5310,1640
|
|
20240522,124200,291750690,5330,5330,5330,5330,24
|
|
20240522,124100,291622770,5330,5330,5330,5330,0
|
|
20240522,124000,291622770,5330,5330,5330,5330,200
|
|
20240522,123900,290556770,5340,5340,5340,5340,0
|
|
20240522,123800,290556770,5340,5340,5340,5340,0
|
|
20240522,123700,290556770,5340,5340,5340,5340,100
|
|
20240522,123600,290022770,5340,5340,5340,5340,2
|
|
20240522,123500,290012090,5340,5340,5340,5340,0
|
|
20240522,123400,290012090,5340,5340,5340,5340,0
|
|
20240522,123300,290012090,5340,5340,5340,5340,0
|
|
20240522,123200,290012090,5340,5340,5340,5340,43
|
|
20240522,123100,289782470,5340,5340,5340,5340,0
|
|
20240522,123000,289782470,5340,5340,5340,5340,0
|
|
20240522,122900,289782470,5340,5340,5340,5340,0
|
|
20240522,122800,289782470,5340,5340,5340,5340,52
|
|
20240522,122700,289504790,5330,5330,5330,5330,0
|
|
20240522,122600,289504790,5330,5320,5330,5320,28
|
|
20240522,122500,289355800,5320,5320,5320,5320,0
|
|
20240522,122400,289355800,5320,5320,5320,5320,361
|
|
20240522,122300,287435280,5320,5320,5320,5320,0
|
|
20240522,122200,287435280,5320,5330,5330,5320,33
|
|
20240522,122100,287259520,5330,5330,5330,5330,0
|
|
20240522,122000,287259520,5330,5330,5330,5330,0
|
|
20240522,121900,287259520,5330,5330,5330,5330,0
|
|
20240522,121800,287259520,5330,5330,5330,5330,10
|
|
20240522,121700,287206220,5330,5330,5330,5330,0
|
|
20240522,121600,287206220,5330,5330,5330,5330,2
|
|
20240522,121500,287195560,5320,5320,5320,5320,0
|
|
20240522,121400,287195560,5320,5320,5320,5320,2635
|
|
20240522,121300,273177360,5320,5320,5320,5320,170
|
|
20240522,121200,272272960,5330,5330,5330,5330,277
|
|
20240522,121100,270796550,5330,5330,5330,5330,0
|
|
20240522,121000,270796550,5330,5330,5330,5330,500
|
|
20240522,120900,268131550,5330,5330,5330,5330,0
|
|
20240522,120800,268131550,5330,5330,5330,5330,0
|
|
20240522,120700,268131550,5330,5330,5330,5330,0
|
|
20240522,120600,268131550,5330,5330,5330,5330,0
|
|
20240522,120500,268131550,5330,5330,5330,5330,0
|
|
20240522,120400,268131550,5330,5330,5330,5330,0
|
|
20240522,120300,268131550,5330,5330,5330,5330,500
|
|
20240522,120200,265466550,5340,5340,5340,5340,300
|
|
20240522,120100,263864550,5330,5330,5330,5330,0
|
|
20240522,120000,263864550,5330,5330,5330,5330,0
|
|
20240522,115900,263864550,5330,5330,5330,5330,0
|
|
20240522,115800,263864550,5330,5350,5350,5330,301
|
|
20240522,115700,262259780,5340,5340,5340,5340,0
|
|
20240522,115600,262259780,5340,5340,5340,5340,159
|
|
20240522,115500,261410720,5340,5340,5340,5340,311
|
|
20240522,115400,259749980,5340,5340,5340,5340,0
|
|
20240522,115300,259749980,5340,5340,5340,5340,20
|
|
20240522,115200,259643180,5340,5340,5340,5340,3
|
|
20240522,115100,259627160,5340,5340,5340,5340,0
|
|
20240522,115000,259627160,5340,5340,5340,5340,0
|
|
20240522,114900,259627160,5340,5340,5340,5340,0
|
|
20240522,114800,259627160,5340,5340,5340,5340,1
|
|
20240522,114700,259621820,5340,5340,5340,5340,0
|
|
20240522,114600,259621820,5340,5340,5340,5340,1
|
|
20240522,114500,259616480,5340,5340,5340,5340,0
|
|
20240522,114400,259616480,5340,5340,5340,5340,131
|
|
20240522,114300,258916940,5340,5340,5340,5340,0
|
|
20240522,114200,258916940,5340,5340,5340,5340,0
|
|
20240522,114100,258916940,5340,5340,5340,5340,3
|
|
20240522,114000,258900920,5340,5340,5340,5340,2
|
|
20240522,113900,258890240,5340,5340,5340,5340,200
|
|
20240522,113800,257822240,5340,5340,5340,5340,0
|
|
20240522,113700,257822240,5340,5340,5340,5340,0
|
|
20240522,113600,257822240,5340,5340,5340,5340,0
|
|
20240522,113500,257822240,5340,5340,5340,5340,206
|
|
20240522,113400,256722200,5330,5330,5330,5330,5
|
|
20240522,113300,256695550,5340,5340,5340,5340,9
|
|
20240522,113200,256647490,5340,5340,5340,5340,0
|
|
20240522,113100,256647490,5340,5340,5340,5340,2
|
|
20240522,113000,256636810,5340,5340,5340,5340,0
|
|
20240522,112900,256636810,5340,5340,5340,5340,204
|
|
20240522,112800,255547450,5330,5330,5330,5330,0
|
|
20240522,112700,255547450,5330,5330,5330,5330,0
|
|
20240522,112600,255547450,5330,5330,5330,5330,0
|
|
20240522,112500,255547450,5330,5330,5330,5330,340
|
|
20240522,112400,253735250,5340,5340,5340,5340,8
|
|
20240522,112300,253692530,5340,5340,5340,5340,6
|
|
20240522,112200,253660490,5340,5340,5340,5340,18
|
|
20240522,112100,253564370,5340,5340,5340,5340,6
|
|
20240522,112000,253532330,5340,5340,5340,5340,0
|
|
20240522,111900,253532330,5340,5340,5340,5340,0
|
|
20240522,111800,253532330,5340,5340,5340,5340,0
|
|
20240522,111700,253532330,5340,5340,5340,5340,0
|
|
20240522,111600,253532330,5340,5340,5340,5340,0
|
|
20240522,111500,253532330,5340,5340,5340,5340,62
|
|
20240522,111400,253201250,5330,5330,5330,5330,0
|
|
20240522,111300,253201250,5330,5330,5330,5330,0
|
|
20240522,111200,253201250,5330,5330,5330,5330,14
|
|
20240522,111100,253126630,5330,5330,5330,5330,0
|
|
20240522,111000,253126630,5330,5330,5330,5330,300
|
|
20240522,110900,251527630,5340,5340,5340,5340,0
|
|
20240522,110800,251527630,5340,5340,5340,5340,50
|
|
20240522,110700,251260630,5340,5340,5340,5340,1429
|
|
20240522,110600,243629770,5340,5340,5340,5340,15
|
|
20240522,110500,243549670,5340,5340,5340,5340,0
|
|
20240522,110400,243549670,5340,5340,5340,5340,0
|
|
20240522,110300,243549670,5340,5340,5340,5340,18
|
|
20240522,110200,243453550,5340,5340,5340,5340,0
|
|
20240522,110100,243453550,5340,5340,5340,5340,6
|
|
20240522,110000,243421510,5340,5340,5340,5340,5
|
|
20240522,105900,243394810,5340,5340,5340,5340,0
|
|
20240522,105800,243394810,5340,5340,5340,5340,0
|
|
20240522,105700,243394810,5340,5340,5340,5340,0
|
|
20240522,105600,243394810,5340,5340,5340,5340,34
|
|
20240522,105500,243213250,5330,5330,5330,5330,225
|
|
20240522,105400,242014000,5330,5330,5330,5330,0
|
|
20240522,105300,242014000,5330,5330,5330,5330,0
|
|
20240522,105200,242014000,5330,5330,5340,5330,2002
|
|
20240522,105100,231343330,5340,5340,5340,5340,1011
|
|
20240522,105000,225944590,5340,5340,5340,5340,0
|
|
20240522,104900,225944590,5340,5340,5340,5340,38
|
|
20240522,104800,225741670,5360,5360,5360,5360,1
|
|
20240522,104700,225736310,5360,5360,5360,5360,0
|
|
20240522,104600,225736310,5360,5360,5360,5360,0
|
|
20240522,104500,225736310,5360,5360,5360,5360,0
|
|
20240522,104400,225736310,5360,5330,5360,5330,2
|
|
20240522,104300,225725620,5330,5330,5330,5330,0
|
|
20240522,104200,225725620,5330,5330,5330,5330,0
|
|
20240522,104100,225725620,5330,5340,5340,5330,16
|
|
20240522,104000,225640330,5360,5360,5360,5360,0
|
|
20240522,103900,225640330,5360,5360,5360,5360,2
|
|
20240522,103800,225629610,5340,5340,5340,5340,0
|
|
20240522,103700,225629610,5340,5340,5340,5340,2
|
|
20240522,103600,225618930,5340,5340,5340,5340,8
|
|
20240522,103500,225576210,5330,5330,5330,5330,0
|
|
20240522,103400,225576210,5330,5340,5340,5330,38
|
|
20240522,103300,225373570,5330,5330,5330,5330,0
|
|
20240522,103200,225373570,5330,5350,5350,5320,8813
|
|
20240522,103100,178358380,5360,5360,5360,5360,0
|
|
20240522,103000,178358380,5360,5360,5360,5360,0
|
|
20240522,102900,178358380,5360,5360,5360,5360,20
|
|
20240522,102800,178251180,5360,5360,5360,5360,1
|
|
20240522,102700,178245820,5360,5360,5360,5360,0
|
|
20240522,102600,178245820,5360,5360,5360,5360,1
|
|
20240522,102500,178240460,5350,5350,5350,5350,0
|
|
20240522,102400,178240460,5350,5360,5360,5350,6
|
|
20240522,102300,178208350,5360,5360,5360,5360,18
|
|
20240522,102200,178111870,5360,5360,5360,5360,0
|
|
20240522,102100,178111870,5360,5360,5360,5360,0
|
|
20240522,102000,178111870,5360,5360,5360,5360,0
|
|
20240522,101900,178111870,5360,5360,5360,5360,0
|
|
20240522,101800,178111870,5360,5360,5360,5360,1
|
|
20240522,101700,178106510,5340,5350,5350,5340,100
|
|
20240522,101600,177572140,5350,5350,5360,5350,2593
|
|
20240522,101500,163698660,5360,5360,5360,5360,0
|
|
20240522,101400,163698660,5360,5360,5360,5360,506
|
|
20240522,101300,160986500,5360,5360,5360,5360,365
|
|
20240522,101200,159030100,5360,5360,5360,5360,0
|
|
20240522,101100,159030100,5360,5360,5360,5360,0
|
|
20240522,101000,159030100,5360,5360,5360,5360,1010
|
|
20240522,100900,153616500,5360,5360,5360,5360,200
|
|
20240522,100800,152544500,5360,5360,5360,5360,11
|
|
20240522,100700,152485540,5370,5360,5370,5360,201
|
|
20240522,100600,151408170,5370,5360,5370,5360,1446
|
|
20240522,100500,143657200,5360,5350,5360,5350,108
|
|
20240522,100400,143079390,5360,5360,5360,5360,2
|
|
20240522,100300,143068670,5360,5350,5360,5350,1104
|
|
20240522,100200,137162230,5340,5340,5340,5340,46
|
|
20240522,100100,136916590,5350,5350,5350,5350,18
|
|
20240522,100000,136820290,5330,5340,5340,5330,47
|
|
20240522,095900,136569430,5340,5340,5340,5340,0
|
|
20240522,095800,136569430,5340,5350,5350,5340,984
|
|
20240522,095700,131313370,5350,5350,5350,5350,87
|
|
20240522,095600,130847920,5350,5350,5350,5350,0
|
|
20240522,095500,130847920,5350,5340,5350,5340,76
|
|
20240522,095400,130441800,5350,5350,5350,5350,127
|
|
20240522,095300,129762350,5350,5350,5350,5350,30
|
|
20240522,095200,129601850,5350,5350,5350,5350,10
|
|
20240522,095100,129548350,5350,5350,5350,5350,0
|
|
20240522,095000,129548350,5350,5360,5360,5350,7
|
|
20240522,094900,129510840,5330,5330,5330,5330,83
|
|
20240522,094800,129068450,5360,5360,5360,5360,1
|
|
20240522,094700,129063090,5330,5330,5330,5330,0
|
|
20240522,094600,129063090,5330,5350,5350,5330,838
|
|
20240522,094500,124587540,5360,5360,5360,5360,0
|
|
20240522,094400,124587540,5360,5360,5360,5360,1
|
|
20240522,094300,124582180,5350,5350,5350,5350,0
|
|
20240522,094200,124582180,5350,5350,5350,5350,34
|
|
20240522,094100,124400280,5350,5350,5350,5350,400
|
|
20240522,094000,122260280,5360,5360,5360,5360,200
|
|
20240522,093900,121188280,5370,5370,5370,5370,0
|
|
20240522,093800,121188280,5370,5370,5370,5370,1
|
|
20240522,093700,121182910,5360,5360,5360,5360,0
|
|
20240522,093600,121182910,5360,5370,5370,5360,51
|
|
20240522,093500,120909540,5360,5360,5360,5360,56
|
|
20240522,093400,120609380,5360,5360,5360,5360,0
|
|
20240522,093300,120609380,5360,5360,5360,5360,10
|
|
20240522,093200,120555780,5350,5370,5370,5350,956
|
|
20240522,093100,115432580,5370,5390,5390,5370,217
|
|
20240522,093000,114267270,5380,5390,5390,5380,357
|
|
20240522,092900,112346590,5380,5380,5380,5380,20
|
|
20240522,092800,112238990,5390,5390,5390,5390,0
|
|
20240522,092700,112238990,5390,5390,5390,5390,250
|
|
20240522,092600,110891490,5390,5390,5390,5390,55
|
|
20240522,092500,110595040,5390,5380,5390,5380,185
|
|
20240522,092400,109599730,5390,5360,5390,5360,187
|
|
20240522,092300,108594670,5330,5340,5340,5330,1000
|
|
20240522,092200,103255620,5350,5350,5350,5350,0
|
|
20240522,092100,103255620,5350,5350,5350,5350,0
|
|
20240522,092000,103255620,5350,5350,5350,5350,149
|
|
20240522,091900,102458470,5330,5330,5330,5330,0
|
|
20240522,091800,102458470,5330,5330,5330,5330,10
|
|
20240522,091700,102405170,5320,5320,5320,5320,58
|
|
20240522,091600,102096610,5340,5330,5340,5330,468
|
|
20240522,091500,99600170,5340,5340,5340,5340,0
|
|
20240522,091400,99600170,5340,5340,5340,5340,484
|
|
20240522,091300,97015610,5350,5360,5360,5340,52
|
|
20240522,091200,96737900,5350,5350,5350,5350,4
|
|
20240522,091100,96716500,5360,5360,5360,5360,102
|
|
20240522,091000,96169780,5360,5350,5390,5340,639
|
|
20240522,090900,92749660,5350,5350,5350,5350,7
|
|
20240522,090800,92712210,5340,5340,5340,5340,0
|
|
20240522,090700,92712210,5340,5340,5340,5340,0
|
|
20240522,090600,92712210,5340,5360,5360,5340,566
|
|
20240522,090500,89689400,5400,5400,5410,5400,207
|
|
20240522,090400,88571350,5410,5340,5410,5340,1196
|
|
20240522,090300,82135340,5360,5360,5360,5360,0
|
|
20240522,090200,82135340,5360,5360,5360,5360,127
|
|
20240522,090100,81454620,5330,5370,5370,5320,893
|
|
20240522,090000,76675550,5370,5380,5380,5370,14277
|