576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,183300,2074600755,4110,4110,4110,4110,6695
|
|
20240522,183200,2074600755,4110,4110,4110,4110,0
|
|
20240522,183100,2074600755,4110,4110,4110,4110,0
|
|
20240522,183000,2074600755,4110,4110,4110,4110,0
|
|
20240522,182900,2074600755,4110,4110,4110,4110,0
|
|
20240522,182800,2074600755,4110,4110,4110,4110,0
|
|
20240522,182700,2074600755,4110,4110,4110,4110,0
|
|
20240522,182600,2074600755,4110,4110,4110,4110,0
|
|
20240522,182500,2074600755,4110,4110,4110,4110,0
|
|
20240522,182400,2074600755,4110,4110,4110,4110,0
|
|
20240522,182300,2074600755,4110,4110,4110,4110,0
|
|
20240522,182200,2074600755,4110,4110,4110,4110,0
|
|
20240522,182100,2074600755,4110,4110,4110,4110,0
|
|
20240522,182000,2074600755,4110,4110,4110,4110,0
|
|
20240522,181900,2074600755,4110,4110,4110,4110,0
|
|
20240522,181800,2074600755,4110,4110,4110,4110,0
|
|
20240522,181700,2074600755,4110,4110,4110,4110,0
|
|
20240522,181600,2074600755,4110,4110,4110,4110,0
|
|
20240522,181500,2074600755,4110,4110,4110,4110,0
|
|
20240522,181400,2074600755,4110,4110,4110,4110,0
|
|
20240522,181300,2074600755,4110,4110,4110,4110,0
|
|
20240522,181200,2074600755,4110,4110,4110,4110,0
|
|
20240522,181100,2074600755,4110,4110,4110,4110,0
|
|
20240522,181000,2074600755,4110,4110,4110,4110,0
|
|
20240522,180900,2074600755,4110,4110,4110,4110,0
|
|
20240522,180800,2074600755,4110,4110,4110,4110,0
|
|
20240522,180700,2074600755,4110,4110,4110,4110,0
|
|
20240522,180600,2074600755,4110,4110,4110,4110,0
|
|
20240522,180500,2074600755,4110,4110,4110,4110,0
|
|
20240522,180400,2074600755,4110,4110,4110,4110,0
|
|
20240522,180300,2074600755,4110,4110,4110,4110,6695
|
|
20240522,180200,2074600755,4110,4110,4110,4110,0
|
|
20240522,180100,2074600755,4110,4110,4110,4110,0
|
|
20240522,180000,2074600755,4110,4110,4110,4110,0
|
|
20240522,175900,2074600755,4110,4110,4110,4110,0
|
|
20240522,175800,2074600755,4110,4110,4110,4110,0
|
|
20240522,175700,2074600755,4110,4110,4110,4110,0
|
|
20240522,175600,2074600755,4110,4110,4110,4110,0
|
|
20240522,175500,2074600755,4110,4110,4110,4110,0
|
|
20240522,175400,2074600755,4110,4110,4110,4110,0
|
|
20240522,175300,2074600755,4110,4110,4110,4110,0
|
|
20240522,175200,2074600755,4110,4110,4110,4110,0
|
|
20240522,175100,2074600755,4110,4110,4110,4110,0
|
|
20240522,175000,2074600755,4110,4110,4110,4110,0
|
|
20240522,174900,2074600755,4110,4110,4110,4110,0
|
|
20240522,174800,2074600755,4110,4110,4110,4110,0
|
|
20240522,174700,2074600755,4110,4110,4110,4110,0
|
|
20240522,174600,2074600755,4110,4110,4110,4110,0
|
|
20240522,174500,2074600755,4110,4110,4110,4110,0
|
|
20240522,174400,2074600755,4110,4110,4110,4110,0
|
|
20240522,174300,2074600755,4110,4110,4110,4110,0
|
|
20240522,174200,2074600755,4110,4110,4110,4110,0
|
|
20240522,174100,2074600755,4110,4110,4110,4110,0
|
|
20240522,174000,2074600755,4110,4110,4110,4110,0
|
|
20240522,173900,2074600755,4110,4110,4110,4110,0
|
|
20240522,173800,2074600755,4110,4110,4110,4110,0
|
|
20240522,173700,2074600755,4110,4110,4110,4110,0
|
|
20240522,173600,2074600755,4110,4110,4110,4110,0
|
|
20240522,173500,2074600755,4110,4110,4110,4110,0
|
|
20240522,173400,2074600755,4110,4110,4110,4110,0
|
|
20240522,173300,2074600755,4110,4110,4110,4110,6695
|
|
20240522,173200,2074600755,4110,4110,4110,4110,0
|
|
20240522,173100,2074600755,4110,4110,4110,4110,0
|
|
20240522,173000,2074600755,4110,4110,4110,4110,0
|
|
20240522,172900,2074600755,4110,4110,4110,4110,0
|
|
20240522,172800,2074600755,4110,4110,4110,4110,0
|
|
20240522,172700,2074600755,4110,4110,4110,4110,0
|
|
20240522,172600,2074600755,4110,4110,4110,4110,0
|
|
20240522,172500,2074600755,4110,4110,4110,4110,0
|
|
20240522,172400,2074600755,4110,4110,4110,4110,0
|
|
20240522,172300,2074600755,4110,4110,4110,4110,0
|
|
20240522,172200,2074600755,4110,4110,4110,4110,0
|
|
20240522,172100,2074600755,4110,4110,4110,4110,0
|
|
20240522,172000,2074600755,4110,4110,4110,4110,0
|
|
20240522,171900,2074600755,4110,4110,4110,4110,0
|
|
20240522,171800,2074600755,4110,4110,4110,4110,0
|
|
20240522,171700,2074600755,4110,4110,4110,4110,0
|
|
20240522,171600,2074600755,4110,4110,4110,4110,0
|
|
20240522,171500,2074600755,4110,4110,4110,4110,0
|
|
20240522,171400,2074600755,4110,4110,4110,4110,0
|
|
20240522,171300,2074600755,4110,4110,4110,4110,0
|
|
20240522,171200,2074600755,4110,4110,4110,4110,0
|
|
20240522,171100,2074600755,4110,4110,4110,4110,0
|
|
20240522,171000,2074600755,4110,4110,4110,4110,0
|
|
20240522,170900,2074600755,4110,4110,4110,4110,0
|
|
20240522,170800,2074600755,4110,4110,4110,4110,0
|
|
20240522,170700,2074600755,4110,4110,4110,4110,0
|
|
20240522,170600,2074600755,4110,4110,4110,4110,0
|
|
20240522,170500,2074600755,4110,4110,4110,4110,0
|
|
20240522,170400,2074600755,4110,4110,4110,4110,0
|
|
20240522,170300,2074600755,4110,4110,4110,4110,6695
|
|
20240522,170200,2074600755,4110,4110,4110,4110,0
|
|
20240522,170100,2074600755,4110,4110,4110,4110,0
|
|
20240522,170000,2074600755,4110,4110,4110,4110,0
|
|
20240522,165900,2074600755,4110,4110,4110,4110,0
|
|
20240522,165800,2074600755,4110,4110,4110,4110,0
|
|
20240522,165700,2074600755,4110,4110,4110,4110,0
|
|
20240522,165600,2074600755,4110,4110,4110,4110,0
|
|
20240522,165500,2074600755,4110,4110,4110,4110,0
|
|
20240522,165400,2074600755,4110,4110,4110,4110,0
|
|
20240522,165300,2074600755,4110,4110,4110,4110,0
|
|
20240522,165200,2074600755,4110,4110,4110,4110,0
|
|
20240522,165100,2074600755,4110,4110,4110,4110,0
|
|
20240522,165000,2074600755,4110,4110,4110,4110,0
|
|
20240522,164900,2074600755,4110,4110,4110,4110,0
|
|
20240522,164800,2074600755,4110,4110,4110,4110,0
|
|
20240522,164700,2074600755,4110,4110,4110,4110,0
|
|
20240522,164600,2074600755,4110,4110,4110,4110,0
|
|
20240522,164500,2074600755,4110,4110,4110,4110,0
|
|
20240522,164400,2074600755,4110,4110,4110,4110,0
|
|
20240522,164300,2074600755,4110,4110,4110,4110,0
|
|
20240522,164200,2074600755,4110,4110,4110,4110,0
|
|
20240522,164100,2074600755,4110,4110,4110,4110,0
|
|
20240522,164000,2074600755,4110,4110,4110,4110,0
|
|
20240522,163900,2074600755,4110,4110,4110,4110,0
|
|
20240522,163800,2074600755,4110,4110,4110,4110,0
|
|
20240522,163700,2074600755,4110,4110,4110,4110,0
|
|
20240522,163600,2074600755,4110,4110,4110,4110,0
|
|
20240522,163500,2074600755,4110,4110,4110,4110,0
|
|
20240522,163400,2074600755,4110,4110,4110,4110,0
|
|
20240522,163300,2074600755,4110,4110,4110,4110,6695
|
|
20240522,163200,2074600755,4110,4110,4110,4110,0
|
|
20240522,163100,2074600755,4110,4110,4110,4110,0
|
|
20240522,163000,2074600755,4110,4110,4110,4110,0
|
|
20240522,162900,2074600755,4110,4110,4110,4110,0
|
|
20240522,162800,2074600755,4110,4110,4110,4110,0
|
|
20240522,162700,2074600755,4110,4110,4110,4110,0
|
|
20240522,162600,2074600755,4110,4110,4110,4110,0
|
|
20240522,162500,2074600755,4110,4110,4110,4110,0
|
|
20240522,162400,2074600755,4110,4110,4110,4110,0
|
|
20240522,162300,2074600755,4110,4110,4110,4110,0
|
|
20240522,162200,2074600755,4110,4110,4110,4110,0
|
|
20240522,162100,2074600755,4110,4110,4110,4110,0
|
|
20240522,162000,2074600755,4110,4110,4110,4110,0
|
|
20240522,161900,2074600755,4110,4110,4110,4110,0
|
|
20240522,161800,2074600755,4110,4110,4110,4110,0
|
|
20240522,161700,2074600755,4110,4110,4110,4110,0
|
|
20240522,161600,2074600755,4110,4110,4110,4110,0
|
|
20240522,161500,2074600755,4110,4110,4110,4110,0
|
|
20240522,161400,2074600755,4110,4110,4110,4110,0
|
|
20240522,161300,2074600755,4110,4110,4110,4110,0
|
|
20240522,161200,2074600755,4110,4110,4110,4110,0
|
|
20240522,161100,2074600755,4110,4110,4110,4110,0
|
|
20240522,161000,2074600755,4110,4110,4110,4110,0
|
|
20240522,160900,2074600755,4110,4110,4110,4110,0
|
|
20240522,160800,2074600755,4110,4110,4110,4110,0
|
|
20240522,160700,2074600755,4110,4110,4110,4110,0
|
|
20240522,160600,2074600755,4110,4110,4110,4110,0
|
|
20240522,160500,2074600755,4110,4110,4110,4110,0
|
|
20240522,160400,2074600755,4110,4110,4110,4110,0
|
|
20240522,160300,2074600755,4110,4110,4110,4110,6695
|
|
20240522,160200,2074600755,4110,4110,4110,4110,0
|
|
20240522,160100,2074600755,4110,4110,4110,4110,0
|
|
20240522,160000,2074600755,4110,4110,4110,4110,0
|
|
20240522,155900,2074600755,4110,4110,4110,4110,0
|
|
20240522,155800,2074600755,4110,4110,4110,4110,0
|
|
20240522,155700,2074600755,4110,4110,4110,4110,0
|
|
20240522,155600,2074600755,4110,4110,4110,4110,0
|
|
20240522,155500,2074600755,4110,4110,4110,4110,0
|
|
20240522,155400,2074600755,4110,4110,4110,4110,0
|
|
20240522,155300,2074600755,4110,4110,4110,4110,0
|
|
20240522,155200,2074600755,4110,4110,4110,4110,0
|
|
20240522,155100,2074600755,4110,4110,4110,4110,0
|
|
20240522,155000,2074600755,4110,4110,4110,4110,0
|
|
20240522,154900,2074600755,4110,4110,4110,4110,0
|
|
20240522,154800,2074600755,4110,4110,4110,4110,0
|
|
20240522,154700,2074600755,4110,4110,4110,4110,0
|
|
20240522,154600,2074600755,4110,4110,4110,4110,0
|
|
20240522,154500,2074600755,4110,4110,4110,4110,0
|
|
20240522,154400,2074600755,4110,4110,4110,4110,0
|
|
20240522,154300,2074600755,4110,4110,4110,4110,0
|
|
20240522,154200,2074600755,4110,4110,4110,4110,0
|
|
20240522,154100,2074600755,4110,4110,4110,4110,0
|
|
20240522,154000,2074600755,4110,4110,4110,4110,0
|
|
20240522,153900,2074600755,4110,4110,4110,4110,0
|
|
20240522,153800,2074600755,4110,4110,4110,4110,0
|
|
20240522,153700,2074600755,4110,4110,4110,4110,0
|
|
20240522,153600,2074600755,4110,4110,4110,4110,0
|
|
20240522,153500,2074600755,4110,4110,4110,4110,0
|
|
20240522,153400,2074600755,4110,4110,4110,4110,0
|
|
20240522,153300,2074600755,4110,4110,4110,4110,6695
|
|
20240522,153200,2074600755,4110,4110,4110,4110,0
|
|
20240522,153100,2074600755,4110,4110,4110,4110,0
|
|
20240522,153000,2074600755,4110,4110,4110,4110,6695
|
|
20240522,152900,2047084305,4130,4130,4130,4130,0
|
|
20240522,152800,2047084305,4130,4130,4130,4130,0
|
|
20240522,152700,2047084305,4130,4130,4130,4130,0
|
|
20240522,152600,2047084305,4130,4130,4130,4130,0
|
|
20240522,152500,2047084305,4130,4130,4130,4130,0
|
|
20240522,152400,2047084305,4130,4130,4130,4130,0
|
|
20240522,152300,2047084305,4130,4130,4130,4130,0
|
|
20240522,152200,2047084305,4130,4130,4130,4130,0
|
|
20240522,152100,2047084305,4130,4130,4130,4130,0
|
|
20240522,152000,2047084305,4130,4130,4130,4130,0
|
|
20240522,151900,2047084305,4130,4115,4130,4115,1123
|
|
20240522,151800,2042459395,4120,4120,4125,4120,880
|
|
20240522,151700,2038833580,4120,4125,4125,4120,143
|
|
20240522,151600,2038244410,4120,4120,4120,4120,1110
|
|
20240522,151500,2033671210,4120,4130,4130,4120,56
|
|
20240522,151400,2033440220,4125,4130,4130,4125,129
|
|
20240522,151300,2032907460,4130,4120,4130,4120,1201
|
|
20240522,151200,2027954535,4110,4115,4115,4110,1623
|
|
20240522,151100,2021279870,4115,4115,4115,4115,200
|
|
20240522,151000,2020456870,4115,4125,4125,4115,2090
|
|
20240522,150900,2011842385,4125,4115,4125,4115,1142
|
|
20240522,150800,2007140830,4120,4115,4120,4115,2647
|
|
20240522,150700,1996247140,4115,4115,4115,4115,0
|
|
20240522,150600,1996247140,4115,4110,4115,4110,493
|
|
20240522,150500,1994218910,4115,4110,4115,4110,159
|
|
20240522,150400,1993564665,4115,4115,4115,4115,2
|
|
20240522,150300,1993556435,4115,4110,4115,4110,282
|
|
20240522,150200,1992396470,4110,4110,4110,4110,7
|
|
20240522,150100,1992367700,4100,4115,4115,4100,3000
|
|
20240522,150000,1980037895,4115,4115,4115,4115,93
|
|
20240522,145900,1979655200,4115,4120,4120,4115,3503
|
|
20240522,145800,1965233805,4120,4125,4125,4115,210
|
|
20240522,145700,1964367615,4120,4115,4120,4115,274
|
|
20240522,145600,1963239200,4120,4120,4120,4120,2756
|
|
20240522,145500,1951884480,4120,4120,4120,4120,1
|
|
20240522,145400,1951880360,4120,4115,4120,4115,96
|
|
20240522,145300,1951485310,4115,4110,4115,4110,530
|
|
20240522,145200,1949304860,4115,4115,4115,4115,2
|
|
20240522,145100,1949296630,4120,4110,4120,4110,96
|
|
20240522,145000,1948902055,4110,4110,4110,4110,1328
|
|
20240522,144900,1943443975,4110,4110,4110,4110,0
|
|
20240522,144800,1943443975,4110,4105,4110,4100,1868
|
|
20240522,144700,1935767515,4110,4110,4110,4100,11626
|
|
20240522,144600,1888085925,4110,4110,4110,4110,282
|
|
20240522,144500,1886926905,4105,4105,4105,4105,94
|
|
20240522,144400,1886541035,4110,4110,4110,4110,0
|
|
20240522,144300,1886541035,4110,4110,4110,4110,22
|
|
20240522,144200,1886450615,4110,4110,4110,4110,94
|
|
20240522,144100,1886064275,4120,4115,4120,4115,241
|
|
20240522,144000,1885071360,4115,4115,4115,4115,360
|
|
20240522,143900,1883589960,4110,4105,4110,4105,1948
|
|
20240522,143800,1875584150,4105,4105,4105,4105,4
|
|
20240522,143700,1875567730,4105,4105,4105,4105,0
|
|
20240522,143600,1875567730,4105,4105,4105,4105,94
|
|
20240522,143500,1875181860,4110,4110,4110,4110,0
|
|
20240522,143400,1875181860,4110,4110,4110,4110,0
|
|
20240522,143300,1875181860,4110,4105,4110,4105,134
|
|
20240522,143200,1874631590,4110,4110,4110,4110,90
|
|
20240522,143100,1874261690,4110,4110,4110,4110,152
|
|
20240522,143000,1873636970,4110,4105,4110,4105,194
|
|
20240522,142900,1872840100,4110,4110,4110,4110,1629
|
|
20240522,142800,1866144910,4110,4110,4110,4105,11
|
|
20240522,142700,1866099740,4110,4110,4110,4105,98
|
|
20240522,142600,1865697425,4110,4110,4110,4110,4
|
|
20240522,142500,1865680985,4110,4110,4110,4110,45
|
|
20240522,142400,1865496035,4110,4105,4110,4105,100
|
|
20240522,142300,1865085505,4110,4110,4110,4110,52
|
|
20240522,142200,1864871785,4110,4110,4110,4110,198
|
|
20240522,142100,1864058005,4115,4115,4115,4115,479
|
|
20240522,142000,1862086920,4120,4120,4120,4120,0
|
|
20240522,141900,1862086920,4120,4120,4120,4120,0
|
|
20240522,141800,1862086920,4120,4120,4120,4115,457
|
|
20240522,141700,1860204545,4125,4125,4125,4125,0
|
|
20240522,141600,1860204545,4125,4125,4125,4125,2
|
|
20240522,141500,1860196295,4120,4125,4125,4120,204
|
|
20240522,141400,1859355070,4130,4130,4130,4130,3
|
|
20240522,141300,1859342680,4125,4125,4125,4125,371
|
|
20240522,141200,1857812305,4125,4120,4125,4120,547
|
|
20240522,141100,1855558415,4125,4125,4125,4125,496
|
|
20240522,141000,1853512415,4120,4120,4120,4120,4
|
|
20240522,140900,1853495935,4120,4110,4120,4110,6089
|
|
20240522,140800,1828432725,4110,4105,4110,4105,3897
|
|
20240522,140700,1812416060,4100,4110,4110,4100,1002
|
|
20240522,140600,1808306065,4110,4105,4110,4105,96
|
|
20240522,140500,1807911980,4105,4105,4105,4105,5
|
|
20240522,140400,1807891455,4110,4110,4110,4110,3
|
|
20240522,140300,1807879125,4105,4105,4105,4100,796
|
|
20240522,140200,1804611940,4110,4110,4110,4110,3
|
|
20240522,140100,1804599610,4110,4115,4115,4110,8
|
|
20240522,140000,1804566725,4105,4110,4110,4105,95
|
|
20240522,135900,1804176490,4115,4120,4120,4115,57
|
|
20240522,135800,1803941920,4120,4120,4120,4120,2
|
|
20240522,135700,1803933680,4120,4115,4120,4115,96
|
|
20240522,135600,1803538635,4120,4120,4120,4120,3
|
|
20240522,135500,1803526275,4120,4125,4125,4120,1890
|
|
20240522,135400,1795730040,4120,4115,4120,4115,96
|
|
20240522,135300,1795334995,4115,4115,4115,4115,1
|
|
20240522,135200,1795330880,4110,4105,4110,4105,1026
|
|
20240522,135100,1791114040,4105,4100,4105,4100,1009
|
|
20240522,135000,1786972570,4105,4110,4110,4105,935
|
|
20240522,134900,1783134390,4110,4110,4110,4110,102
|
|
20240522,134800,1782715170,4105,4105,4105,4100,1910
|
|
20240522,134700,1774875085,4110,4115,4115,4110,4
|
|
20240522,134600,1774858640,4105,4120,4120,4105,8333
|
|
20240522,134500,1740606125,4115,4125,4125,4115,95
|
|
20240522,134400,1740215065,4125,4125,4125,4125,1017
|
|
20240522,134300,1736019940,4130,4115,4130,4115,1010
|
|
20240522,134200,1731863775,4110,4110,4110,4110,95
|
|
20240522,134100,1731473325,4110,4110,4110,4110,0
|
|
20240522,134000,1731473325,4110,4110,4110,4110,0
|
|
20240522,133900,1731473325,4110,4110,4110,4110,95
|
|
20240522,133800,1731082875,4110,4115,4115,4110,4000
|
|
20240522,133700,1714639375,4115,4115,4115,4115,0
|
|
20240522,133600,1714639375,4115,4115,4115,4115,96
|
|
20240522,133500,1714244335,4125,4125,4125,4125,25
|
|
20240522,133400,1714141210,4130,4130,4130,4130,40
|
|
20240522,133300,1713976010,4130,4115,4130,4110,5096
|
|
20240522,133200,1692974080,4120,4120,4120,4120,713
|
|
20240522,133100,1690036520,4115,4115,4115,4115,879
|
|
20240522,133000,1686419435,4110,4110,4110,4110,96
|
|
20240522,132900,1686024875,4115,4115,4115,4115,3
|
|
20240522,132800,1686012530,4115,4115,4115,4115,1
|
|
20240522,132700,1686008415,4110,4115,4115,4110,96
|
|
20240522,132600,1685613795,4110,4110,4110,4110,0
|
|
20240522,132500,1685613795,4110,4110,4110,4110,0
|
|
20240522,132400,1685613795,4110,4110,4110,4110,96
|
|
20240522,132300,1685219235,4110,4110,4110,4110,0
|
|
20240522,132200,1685219235,4110,4115,4115,4110,2430
|
|
20240522,132100,1675228435,4115,4115,4115,4115,2644
|
|
20240522,132000,1664348375,4120,4120,4120,4120,0
|
|
20240522,131900,1664348375,4120,4120,4120,4120,0
|
|
20240522,131800,1664348375,4120,4110,4120,4110,2209
|
|
20240522,131700,1655269375,4110,4105,4110,4105,2003
|
|
20240522,131600,1647047055,4105,4105,4105,4105,1
|
|
20240522,131500,1647042950,4095,4100,4100,4095,14665
|
|
20240522,131400,1586985135,4105,4105,4105,4100,5378
|
|
20240522,131300,1564933445,4105,4105,4105,4100,5962
|
|
20240522,131200,1540479435,4105,4105,4105,4100,276
|
|
20240522,131100,1539346935,4105,4110,4110,4100,13432
|
|
20240522,131000,1484268600,4110,4110,4110,4105,1050
|
|
20240522,130900,1479958100,4105,4110,4115,4105,7072
|
|
20240522,130800,1450920155,4110,4110,4110,4110,1863
|
|
20240522,130700,1443263225,4110,4110,4110,4110,65
|
|
20240522,130600,1442996075,4110,4110,4120,4110,1402
|
|
20240522,130500,1437233785,4110,4115,4115,4110,7004
|
|
20240522,130400,1408446180,4115,4115,4115,4115,450
|
|
20240522,130300,1406594430,4115,4115,4115,4115,2096
|
|
20240522,130200,1397969390,4120,4120,4120,4120,0
|
|
20240522,130100,1397969390,4120,4120,4120,4120,6
|
|
20240522,130000,1397944670,4120,4110,4120,4110,2059
|
|
20240522,125900,1389472315,4115,4115,4115,4115,1
|
|
20240522,125800,1389468200,4115,4110,4115,4110,126
|
|
20240522,125700,1388950335,4115,4115,4115,4110,699
|
|
20240522,125600,1386074430,4115,4115,4115,4110,1498
|
|
20240522,125500,1379915085,4130,4130,4130,4105,26303
|
|
20240522,125400,1271779010,4125,4125,4125,4125,96
|
|
20240522,125300,1271383010,4130,4130,4130,4130,16
|
|
20240522,125200,1271316930,4125,4125,4125,4125,0
|
|
20240522,125100,1271316930,4125,4125,4125,4125,96
|
|
20240522,125000,1270920930,4125,4125,4125,4125,0
|
|
20240522,124900,1270920930,4125,4125,4125,4125,0
|
|
20240522,124800,1270920930,4125,4130,4130,4125,96
|
|
20240522,124700,1270524730,4130,4135,4135,4130,5
|
|
20240522,124600,1270504075,4130,4130,4130,4130,0
|
|
20240522,124500,1270504075,4130,4130,4130,4130,96
|
|
20240522,124400,1270107595,4130,4130,4130,4130,0
|
|
20240522,124300,1270107595,4130,4130,4130,4130,0
|
|
20240522,124200,1270107595,4130,4140,4140,4130,257
|
|
20240522,124100,1269044435,4140,4140,4140,4140,140
|
|
20240522,124000,1268464835,4140,4140,4140,4140,0
|
|
20240522,123900,1268464835,4140,4140,4140,4140,96
|
|
20240522,123800,1268067395,4140,4140,4140,4140,0
|
|
20240522,123700,1268067395,4140,4140,4140,4140,0
|
|
20240522,123600,1268067395,4140,4140,4140,4140,1866
|
|
20240522,123500,1260342155,4150,4150,4150,4150,0
|
|
20240522,123400,1260342155,4150,4135,4150,4135,1041
|
|
20240522,123300,1256029645,4130,4115,4130,4115,1906
|
|
20240522,123200,1248159210,4120,4115,4120,4115,1403
|
|
20240522,123100,1242378955,4115,4115,4115,4115,4
|
|
20240522,123000,1242362495,4110,4110,4110,4110,2596
|
|
20240522,122900,1231692935,4115,4115,4115,4115,139
|
|
20240522,122800,1231120950,4115,4115,4115,4115,1
|
|
20240522,122700,1231116835,4115,4125,4125,4115,97
|
|
20240522,122600,1230717545,4130,4135,4135,4130,10
|
|
20240522,122500,1230676205,4135,4135,4135,4135,60
|
|
20240522,122400,1230428105,4130,4125,4130,4125,97
|
|
20240522,122300,1230027975,4130,4130,4130,4130,100
|
|
20240522,122200,1229614975,4125,4125,4125,4125,0
|
|
20240522,122100,1229614975,4125,4125,4135,4125,105
|
|
20240522,122000,1229181760,4130,4130,4130,4130,1
|
|
20240522,121900,1229177630,4120,4120,4120,4120,0
|
|
20240522,121800,1229177630,4120,4120,4120,4120,96
|
|
20240522,121700,1228782110,4135,4110,4135,4110,3204
|
|
20240522,121600,1215596230,4110,4110,4110,4110,0
|
|
20240522,121500,1215596230,4110,4110,4110,4110,96
|
|
20240522,121400,1215201670,4110,4125,4125,4110,7778
|
|
20240522,121300,1183212940,4125,4125,4125,4125,0
|
|
20240522,121200,1183212940,4125,4120,4125,4120,97
|
|
20240522,121100,1182813295,4125,4125,4125,4125,1
|
|
20240522,121000,1182809170,4120,4120,4120,4120,0
|
|
20240522,120900,1182809170,4120,4120,4120,4120,97
|
|
20240522,120800,1182409530,4120,4120,4120,4120,0
|
|
20240522,120700,1182409530,4120,4120,4120,4120,0
|
|
20240522,120600,1182409530,4120,4115,4120,4115,197
|
|
20240522,120500,1181598375,4115,4115,4115,4115,2059
|
|
20240522,120400,1173125590,4115,4115,4115,4115,0
|
|
20240522,120300,1173125590,4115,4120,4120,4115,11098
|
|
20240522,120200,1127446920,4125,4130,4130,4125,1243
|
|
20240522,120100,1122319535,4135,4135,4135,4135,700
|
|
20240522,120000,1119425035,4135,4125,4135,4125,554
|
|
20240522,115900,1117135215,4125,4130,4130,4125,96
|
|
20240522,115800,1116739205,4125,4125,4125,4125,0
|
|
20240522,115700,1116739205,4125,4130,4130,4125,97
|
|
20240522,115600,1116339060,4130,4130,4130,4130,1806
|
|
20240522,115500,1108880280,4130,4130,4130,4130,1
|
|
20240522,115400,1108876150,4125,4125,4125,4125,98
|
|
20240522,115300,1108471900,4130,4130,4130,4130,1
|
|
20240522,115200,1108467770,4130,4130,4130,4130,0
|
|
20240522,115100,1108467770,4130,4130,4130,4125,189
|
|
20240522,115000,1107687690,4130,4130,4130,4130,1220
|
|
20240522,114900,1102649090,4130,4130,4130,4130,10
|
|
20240522,114800,1102607790,4125,4120,4125,4120,2016
|
|
20240522,114700,1094292280,4125,4120,4125,4120,2796
|
|
20240522,114600,1082771775,4115,4115,4115,4115,1000
|
|
20240522,114500,1078656775,4115,4115,4115,4115,98
|
|
20240522,114400,1078253505,4120,4115,4120,4115,8
|
|
20240522,114300,1078220580,4110,4110,4110,4110,0
|
|
20240522,114200,1078220580,4110,4120,4120,4110,99
|
|
20240522,114100,1077813605,4120,4120,4120,4120,1
|
|
20240522,114000,1077809485,4110,4115,4115,4110,22
|
|
20240522,113900,1077718960,4120,4115,4120,4110,99
|
|
20240522,113800,1077311945,4120,4120,4120,4120,1
|
|
20240522,113700,1077307825,4120,4120,4120,4120,1
|
|
20240522,113600,1077303705,4110,4110,4110,4110,99
|
|
20240522,113500,1076896815,4110,4110,4110,4110,2004
|
|
20240522,113400,1068660375,4110,4115,4115,4110,8000
|
|
20240522,113300,1035780070,4110,4115,4115,4110,555
|
|
20240522,113200,1033498670,4115,4120,4120,4115,5040
|
|
20240522,113100,1012758870,4120,4115,4120,4115,524
|
|
20240522,113000,1010600410,4115,4120,4120,4115,10099
|
|
20240522,112900,968995830,4120,4125,4125,4120,9000
|
|
20240522,112800,931887505,4125,4130,4130,4125,1000
|
|
20240522,112700,927762495,4125,4130,4130,4125,99
|
|
20240522,112600,927353650,4130,4130,4130,4130,0
|
|
20240522,112500,927353650,4130,4135,4135,4125,8223
|
|
20240522,112400,893389260,4140,4135,4140,4135,101
|
|
20240522,112300,892971615,4140,4140,4140,4140,0
|
|
20240522,112200,892971615,4140,4140,4140,4140,1
|
|
20240522,112100,892967475,4135,4135,4135,4135,99
|
|
20240522,112000,892558110,4140,4140,4140,4140,1
|
|
20240522,111900,892553970,4140,4140,4140,4140,1
|
|
20240522,111800,892549830,4135,4145,4145,4135,99
|
|
20240522,111700,892140430,4150,4150,4150,4150,1
|
|
20240522,111600,892136280,4140,4140,4140,4140,0
|
|
20240522,111500,892136280,4140,4145,4145,4140,99
|
|
20240522,111400,891726040,4145,4145,4145,4145,0
|
|
20240522,111300,891726040,4145,4145,4145,4145,0
|
|
20240522,111200,891726040,4145,4130,4145,4130,3431
|
|
20240522,111100,877522345,4135,4135,4135,4135,1303
|
|
20240522,111000,872134440,4135,4135,4135,4135,2
|
|
20240522,110900,872126170,4130,4135,4135,4130,99
|
|
20240522,110800,871716850,4140,4135,4140,4135,1114
|
|
20240522,110700,867110445,4135,4135,4135,4135,1980
|
|
20240522,110600,858923145,4150,4135,4170,4135,8775
|
|
20240522,110500,822503330,4140,4130,4140,4130,6011
|
|
20240522,110400,797676450,4130,4140,4140,4130,9983
|
|
20240522,110300,756422560,4140,4145,4145,4140,99
|
|
20240522,110200,756012695,4145,4145,4145,4145,0
|
|
20240522,110100,756012695,4145,4145,4145,4145,0
|
|
20240522,110000,756012695,4145,4135,4145,4125,5077
|
|
20240522,105900,735002965,4145,4145,4145,4135,228
|
|
20240522,105800,734057925,4150,4140,4185,4140,7158
|
|
20240522,105700,704326380,4130,4135,4135,4130,99
|
|
20240522,105600,703917485,4130,4130,4130,4130,1971
|
|
20240522,105500,695777255,4130,4130,4130,4130,27
|
|
20240522,105400,695665745,4130,4125,4130,4125,101
|
|
20240522,105300,695249110,4130,4125,4130,4125,826
|
|
20240522,105200,691841250,4125,4125,4125,4125,702
|
|
20240522,105100,688945500,4120,4120,4120,4120,114
|
|
20240522,105000,688475820,4130,4130,4130,4130,0
|
|
20240522,104900,688475820,4130,4130,4130,4130,0
|
|
20240522,104800,688475820,4130,4120,4130,4120,150
|
|
20240522,104700,687857310,4130,4130,4130,4130,3
|
|
20240522,104600,687844920,4130,4130,4130,4130,1
|
|
20240522,104500,687840790,4120,4120,4120,4120,899
|
|
20240522,104400,684136910,4120,4135,4135,4120,9502
|
|
20240522,104300,644954655,4135,4135,4135,4135,652
|
|
20240522,104200,642258635,4135,4130,4135,4130,101
|
|
20240522,104100,641841495,4130,4135,4135,4130,234
|
|
20240522,104000,640874575,4135,4135,4135,4135,1
|
|
20240522,103900,640870440,4135,4130,4135,4130,821
|
|
20240522,103800,637478600,4135,4130,4135,4130,176
|
|
20240522,103700,636751710,4130,4130,4130,4130,0
|
|
20240522,103600,636751710,4130,4130,4130,4130,107
|
|
20240522,103500,636309800,4130,4130,4130,4130,253
|
|
20240522,103400,635264910,4135,4135,4135,4135,2908
|
|
20240522,103300,623240330,4135,4135,4135,4135,99
|
|
20240522,103200,622830965,4140,4140,4140,4140,2
|
|
20240522,103100,622822685,4135,4135,4135,4135,0
|
|
20240522,103000,622822685,4135,4150,4150,4135,1099
|
|
20240522,102900,618274285,4140,4140,4140,4140,0
|
|
20240522,102800,618274285,4140,4140,4140,4140,0
|
|
20240522,102700,618274285,4140,4155,4155,4140,99
|
|
20240522,102600,617863640,4165,4165,4165,4165,1
|
|
20240522,102500,617859475,4145,4145,4145,4145,42
|
|
20240522,102400,617685385,4145,4130,4145,4120,397
|
|
20240522,102300,616043560,4140,4125,4140,4125,1184
|
|
20240522,102200,611159535,4125,4130,4130,4120,1437
|
|
20240522,102100,605230575,4135,4130,4135,4130,101
|
|
20240522,102000,604813435,4130,4135,4135,4130,620
|
|
20240522,101900,602250180,4140,4140,4140,4140,5
|
|
20240522,101800,602229480,4140,4140,4140,4135,157
|
|
20240522,101700,601579790,4145,4145,4145,4145,2
|
|
20240522,101600,601571500,4145,4140,4145,4140,6
|
|
20240522,101500,601546655,4135,4150,4150,4135,298
|
|
20240522,101400,600310840,4165,4165,4165,4165,0
|
|
20240522,101300,600310840,4165,4140,4165,4140,4494
|
|
20240522,101200,581693190,4140,4135,4140,4135,100
|
|
20240522,101100,581279685,4140,4140,4165,4135,6410
|
|
20240522,101000,554726045,4140,4130,4140,4130,6002
|
|
20240522,100900,529927785,4140,4120,4140,4120,6131
|
|
20240522,100800,504655780,4125,4125,4125,4125,19
|
|
20240522,100700,504577405,4125,4125,4125,4125,4
|
|
20240522,100600,504560905,4125,4120,4125,4120,1534
|
|
20240522,100500,498240775,4120,4125,4130,4120,4188
|
|
20240522,100400,480965290,4130,4135,4140,4130,4696
|
|
20240522,100300,461569810,4130,4140,4140,4130,3175
|
|
20240522,100200,448446645,4145,4155,4155,4145,945
|
|
20240522,100100,444529600,4145,4150,4150,4145,300
|
|
20240522,100000,443285840,4160,4155,4160,4150,401
|
|
20240522,095900,441621660,4155,4160,4160,4155,101
|
|
20240522,095800,441202000,4170,4140,4170,4135,5519
|
|
20240522,095700,418343965,4140,4145,4145,4140,1878
|
|
20240522,095600,410569030,4140,4145,4145,4140,602
|
|
20240522,095500,408074240,4145,4145,4145,4140,8617
|
|
20240522,095400,372378175,4145,4150,4150,4145,622
|
|
20240522,095300,369798070,4155,4165,4165,4155,7130
|
|
20240522,095200,340171910,4160,4165,4165,4160,8222
|
|
20240522,095100,305953080,4165,4175,4175,4165,8921
|
|
20240522,095000,268741390,4175,4195,4195,4175,5990
|
|
20240522,094900,243711945,4195,4195,4195,4195,2
|
|
20240522,094800,243703555,4195,4190,4195,4185,3226
|
|
20240522,094700,230202710,4185,4195,4195,4185,526
|
|
20240522,094600,228001380,4195,4200,4200,4185,482
|
|
20240522,094500,225980665,4200,4200,4200,4200,6
|
|
20240522,094400,225955465,4200,4205,4205,4200,1773
|
|
20240522,094300,218508855,4200,4200,4205,4200,26
|
|
20240522,094200,218399645,4200,4200,4200,4200,210
|
|
20240522,094100,217517645,4200,4205,4205,4200,859
|
|
20240522,094000,213909835,4205,4205,4205,4205,2
|
|
20240522,093900,213901425,4200,4205,4205,4200,1250
|
|
20240522,093800,208651415,4205,4210,4210,4200,1008
|
|
20240522,093700,204417765,4205,4205,4205,4205,0
|
|
20240522,093600,204417765,4205,4205,4205,4205,0
|
|
20240522,093500,204417765,4205,4205,4205,4205,779
|
|
20240522,093400,201142070,4205,4205,4205,4205,5223
|
|
20240522,093300,179179355,4210,4210,4210,4210,0
|
|
20240522,093200,179179355,4210,4210,4210,4210,100
|
|
20240522,093100,178758355,4215,4215,4215,4215,1
|
|
20240522,093000,178754140,4210,4210,4215,4210,438
|
|
20240522,092900,176910030,4215,4215,4215,4215,458
|
|
20240522,092800,174979560,4210,4205,4210,4205,1527
|
|
20240522,092700,168552080,4215,4215,4215,4215,0
|
|
20240522,092600,168552080,4215,4215,4215,4215,25
|
|
20240522,092500,168446705,4220,4220,4220,4220,745
|
|
20240522,092400,165302805,4225,4220,4225,4220,732
|
|
20240522,092300,162213760,4220,4220,4220,4220,190
|
|
20240522,092200,161411960,4215,4200,4215,4200,2384
|
|
20240522,092100,151363415,4195,4195,4195,4195,0
|
|
20240522,092000,151363415,4195,4190,4195,4190,5797
|
|
20240522,091900,127068950,4190,4185,4190,4185,2305
|
|
20240522,091800,117412040,4185,4185,4185,4185,300
|
|
20240522,091700,116156540,4185,4190,4190,4185,8
|
|
20240522,091600,116123040,4195,4195,4195,4195,3
|
|
20240522,091500,116110455,4195,4195,4195,4195,233
|
|
20240522,091400,115133020,4190,4200,4200,4185,5604
|
|
20240522,091300,91639510,4195,4195,4195,4195,283
|
|
20240522,091200,90452325,4195,4190,4195,4190,500
|
|
20240522,091100,88355075,4190,4190,4195,4190,1100
|
|
20240522,091000,83744690,4195,4170,4195,4170,1435
|
|
20240522,090900,77760115,4160,4175,4175,4160,2610
|
|
20240522,090800,66882320,4175,4185,4185,4175,11934
|
|
20240522,090700,17054310,4175,4175,4175,4175,0
|
|
20240522,090600,17054310,4175,4190,4190,4175,1392
|
|
20240522,090500,11224790,4190,4190,4190,4190,0
|
|
20240522,090400,11224790,4190,4205,4215,4190,569
|
|
20240522,090300,8834710,4190,4190,4190,4190,296
|
|
20240522,090200,7594470,4175,4175,4175,4175,3
|
|
20240522,090100,7581945,4205,4170,4205,4170,61
|
|
20240522,090000,7327540,4170,4215,4215,4165,1751
|