601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,185800,854540665,3895,3895,3895,3895,2365
|
|
20240522,185700,854540665,3895,3895,3895,3895,0
|
|
20240522,185600,854540665,3895,3895,3895,3895,0
|
|
20240522,185500,854540665,3895,3895,3895,3895,0
|
|
20240522,185400,854540665,3895,3895,3895,3895,0
|
|
20240522,185300,854540665,3895,3895,3895,3895,0
|
|
20240522,185200,854540665,3895,3895,3895,3895,0
|
|
20240522,185100,854540665,3895,3895,3895,3895,0
|
|
20240522,185000,854540665,3895,3895,3895,3895,0
|
|
20240522,184900,854540665,3895,3895,3895,3895,0
|
|
20240522,184800,854540665,3895,3895,3895,3895,0
|
|
20240522,184700,854540665,3895,3895,3895,3895,0
|
|
20240522,184600,854540665,3895,3895,3895,3895,0
|
|
20240522,184500,854540665,3895,3895,3895,3895,0
|
|
20240522,184400,854540665,3895,3895,3895,3895,0
|
|
20240522,184300,854540665,3895,3895,3895,3895,0
|
|
20240522,184200,854540665,3895,3895,3895,3895,0
|
|
20240522,184100,854540665,3895,3895,3895,3895,0
|
|
20240522,184000,854540665,3895,3895,3895,3895,0
|
|
20240522,183900,854540665,3895,3895,3895,3895,0
|
|
20240522,183800,854540665,3895,3895,3895,3895,0
|
|
20240522,183700,854540665,3895,3895,3895,3895,0
|
|
20240522,183600,854540665,3895,3895,3895,3895,0
|
|
20240522,183500,854540665,3895,3895,3895,3895,0
|
|
20240522,183400,854540665,3895,3895,3895,3895,0
|
|
20240522,183300,854540665,3895,3895,3895,3895,0
|
|
20240522,183200,854540665,3895,3895,3895,3895,0
|
|
20240522,183100,854540665,3895,3895,3895,3895,0
|
|
20240522,183000,854540665,3895,3895,3895,3895,0
|
|
20240522,182900,854540665,3895,3895,3895,3895,0
|
|
20240522,182800,854540665,3895,3895,3895,3895,2365
|
|
20240522,182700,854540665,3895,3895,3895,3895,0
|
|
20240522,182600,854540665,3895,3895,3895,3895,0
|
|
20240522,182500,854540665,3895,3895,3895,3895,0
|
|
20240522,182400,854540665,3895,3895,3895,3895,0
|
|
20240522,182300,854540665,3895,3895,3895,3895,0
|
|
20240522,182200,854540665,3895,3895,3895,3895,0
|
|
20240522,182100,854540665,3895,3895,3895,3895,0
|
|
20240522,182000,854540665,3895,3895,3895,3895,0
|
|
20240522,181900,854540665,3895,3895,3895,3895,0
|
|
20240522,181800,854540665,3895,3895,3895,3895,0
|
|
20240522,181700,854540665,3895,3895,3895,3895,0
|
|
20240522,181600,854540665,3895,3895,3895,3895,0
|
|
20240522,181500,854540665,3895,3895,3895,3895,0
|
|
20240522,181400,854540665,3895,3895,3895,3895,0
|
|
20240522,181300,854540665,3895,3895,3895,3895,0
|
|
20240522,181200,854540665,3895,3895,3895,3895,0
|
|
20240522,181100,854540665,3895,3895,3895,3895,0
|
|
20240522,181000,854540665,3895,3895,3895,3895,0
|
|
20240522,180900,854540665,3895,3895,3895,3895,0
|
|
20240522,180800,854540665,3895,3895,3895,3895,0
|
|
20240522,180700,854540665,3895,3895,3895,3895,0
|
|
20240522,180600,854540665,3895,3895,3895,3895,0
|
|
20240522,180500,854540665,3895,3895,3895,3895,0
|
|
20240522,180400,854540665,3895,3895,3895,3895,0
|
|
20240522,180300,854540665,3895,3895,3895,3895,0
|
|
20240522,180200,854540665,3895,3895,3895,3895,0
|
|
20240522,180100,854540665,3895,3895,3895,3895,0
|
|
20240522,180000,854540665,3895,3895,3895,3895,0
|
|
20240522,175900,854540665,3895,3895,3895,3895,0
|
|
20240522,175800,854540665,3895,3895,3895,3895,2365
|
|
20240522,175700,854540665,3895,3895,3895,3895,0
|
|
20240522,175600,854540665,3895,3895,3895,3895,0
|
|
20240522,175500,854540665,3895,3895,3895,3895,0
|
|
20240522,175400,854540665,3895,3895,3895,3895,0
|
|
20240522,175300,854540665,3895,3895,3895,3895,0
|
|
20240522,175200,854540665,3895,3895,3895,3895,0
|
|
20240522,175100,854540665,3895,3895,3895,3895,0
|
|
20240522,175000,854540665,3895,3895,3895,3895,0
|
|
20240522,174900,854540665,3895,3895,3895,3895,0
|
|
20240522,174800,854540665,3895,3895,3895,3895,0
|
|
20240522,174700,854540665,3895,3895,3895,3895,0
|
|
20240522,174600,854540665,3895,3895,3895,3895,0
|
|
20240522,174500,854540665,3895,3895,3895,3895,0
|
|
20240522,174400,854540665,3895,3895,3895,3895,0
|
|
20240522,174300,854540665,3895,3895,3895,3895,0
|
|
20240522,174200,854540665,3895,3895,3895,3895,0
|
|
20240522,174100,854540665,3895,3895,3895,3895,0
|
|
20240522,174000,854540665,3895,3895,3895,3895,0
|
|
20240522,173900,854540665,3895,3895,3895,3895,0
|
|
20240522,173800,854540665,3895,3895,3895,3895,0
|
|
20240522,173700,854540665,3895,3895,3895,3895,0
|
|
20240522,173600,854540665,3895,3895,3895,3895,0
|
|
20240522,173500,854540665,3895,3895,3895,3895,0
|
|
20240522,173400,854540665,3895,3895,3895,3895,0
|
|
20240522,173300,854540665,3895,3895,3895,3895,0
|
|
20240522,173200,854540665,3895,3895,3895,3895,0
|
|
20240522,173100,854540665,3895,3895,3895,3895,0
|
|
20240522,173000,854540665,3895,3895,3895,3895,0
|
|
20240522,172900,854540665,3895,3895,3895,3895,0
|
|
20240522,172800,854540665,3895,3895,3895,3895,2365
|
|
20240522,172700,854540665,3895,3895,3895,3895,0
|
|
20240522,172600,854540665,3895,3895,3895,3895,0
|
|
20240522,172500,854540665,3895,3895,3895,3895,0
|
|
20240522,172400,854540665,3895,3895,3895,3895,0
|
|
20240522,172300,854540665,3895,3895,3895,3895,0
|
|
20240522,172200,854540665,3895,3895,3895,3895,0
|
|
20240522,172100,854540665,3895,3895,3895,3895,0
|
|
20240522,172000,854540665,3895,3895,3895,3895,0
|
|
20240522,171900,854540665,3895,3895,3895,3895,0
|
|
20240522,171800,854540665,3895,3895,3895,3895,0
|
|
20240522,171700,854540665,3895,3895,3895,3895,0
|
|
20240522,171600,854540665,3895,3895,3895,3895,0
|
|
20240522,171500,854540665,3895,3895,3895,3895,0
|
|
20240522,171400,854540665,3895,3895,3895,3895,0
|
|
20240522,171300,854540665,3895,3895,3895,3895,0
|
|
20240522,171200,854540665,3895,3895,3895,3895,0
|
|
20240522,171100,854540665,3895,3895,3895,3895,0
|
|
20240522,171000,854540665,3895,3895,3895,3895,0
|
|
20240522,170900,854540665,3895,3895,3895,3895,0
|
|
20240522,170800,854540665,3895,3895,3895,3895,0
|
|
20240522,170700,854540665,3895,3895,3895,3895,0
|
|
20240522,170600,854540665,3895,3895,3895,3895,0
|
|
20240522,170500,854540665,3895,3895,3895,3895,0
|
|
20240522,170400,854540665,3895,3895,3895,3895,0
|
|
20240522,170300,854540665,3895,3895,3895,3895,0
|
|
20240522,170200,854540665,3895,3895,3895,3895,0
|
|
20240522,170100,854540665,3895,3895,3895,3895,0
|
|
20240522,170000,854540665,3895,3895,3895,3895,0
|
|
20240522,165900,854540665,3895,3895,3895,3895,0
|
|
20240522,165800,854540665,3895,3895,3895,3895,2365
|
|
20240522,165700,854540665,3895,3895,3895,3895,0
|
|
20240522,165600,854540665,3895,3895,3895,3895,0
|
|
20240522,165500,854540665,3895,3895,3895,3895,0
|
|
20240522,165400,854540665,3895,3895,3895,3895,0
|
|
20240522,165300,854540665,3895,3895,3895,3895,0
|
|
20240522,165200,854540665,3895,3895,3895,3895,0
|
|
20240522,165100,854540665,3895,3895,3895,3895,0
|
|
20240522,165000,854540665,3895,3895,3895,3895,0
|
|
20240522,164900,854540665,3895,3895,3895,3895,0
|
|
20240522,164800,854540665,3895,3895,3895,3895,0
|
|
20240522,164700,854540665,3895,3895,3895,3895,0
|
|
20240522,164600,854540665,3895,3895,3895,3895,0
|
|
20240522,164500,854540665,3895,3895,3895,3895,0
|
|
20240522,164400,854540665,3895,3895,3895,3895,0
|
|
20240522,164300,854540665,3895,3895,3895,3895,0
|
|
20240522,164200,854540665,3895,3895,3895,3895,0
|
|
20240522,164100,854540665,3895,3895,3895,3895,0
|
|
20240522,164000,854540665,3895,3895,3895,3895,0
|
|
20240522,163900,854540665,3895,3895,3895,3895,0
|
|
20240522,163800,854540665,3895,3895,3895,3895,0
|
|
20240522,163700,854540665,3895,3895,3895,3895,0
|
|
20240522,163600,854540665,3895,3895,3895,3895,0
|
|
20240522,163500,854540665,3895,3895,3895,3895,0
|
|
20240522,163400,854540665,3895,3895,3895,3895,0
|
|
20240522,163300,854540665,3895,3895,3895,3895,0
|
|
20240522,163200,854540665,3895,3895,3895,3895,0
|
|
20240522,163100,854540665,3895,3895,3895,3895,0
|
|
20240522,163000,854540665,3895,3895,3895,3895,0
|
|
20240522,162900,854540665,3895,3895,3895,3895,0
|
|
20240522,162800,854540665,3895,3895,3895,3895,2365
|
|
20240522,162700,854540665,3895,3895,3895,3895,0
|
|
20240522,162600,854540665,3895,3895,3895,3895,0
|
|
20240522,162500,854540665,3895,3895,3895,3895,0
|
|
20240522,162400,854540665,3895,3895,3895,3895,0
|
|
20240522,162300,854540665,3895,3895,3895,3895,0
|
|
20240522,162200,854540665,3895,3895,3895,3895,0
|
|
20240522,162100,854540665,3895,3895,3895,3895,0
|
|
20240522,162000,854540665,3895,3895,3895,3895,0
|
|
20240522,161900,854540665,3895,3895,3895,3895,0
|
|
20240522,161800,854540665,3895,3895,3895,3895,0
|
|
20240522,161700,854540665,3895,3895,3895,3895,0
|
|
20240522,161600,854540665,3895,3895,3895,3895,0
|
|
20240522,161500,854540665,3895,3895,3895,3895,0
|
|
20240522,161400,854540665,3895,3895,3895,3895,0
|
|
20240522,161300,854540665,3895,3895,3895,3895,0
|
|
20240522,161200,854540665,3895,3895,3895,3895,0
|
|
20240522,161100,854540665,3895,3895,3895,3895,0
|
|
20240522,161000,854540665,3895,3895,3895,3895,0
|
|
20240522,160900,854540665,3895,3895,3895,3895,0
|
|
20240522,160800,854540665,3895,3895,3895,3895,0
|
|
20240522,160700,854540665,3895,3895,3895,3895,0
|
|
20240522,160600,854540665,3895,3895,3895,3895,0
|
|
20240522,160500,854540665,3895,3895,3895,3895,0
|
|
20240522,160400,854540665,3895,3895,3895,3895,0
|
|
20240522,160300,854540665,3895,3895,3895,3895,0
|
|
20240522,160200,854540665,3895,3895,3895,3895,0
|
|
20240522,160100,854540665,3895,3895,3895,3895,0
|
|
20240522,160000,854540665,3895,3895,3895,3895,0
|
|
20240522,155900,854540665,3895,3895,3895,3895,0
|
|
20240522,155800,854540665,3895,3895,3895,3895,2365
|
|
20240522,155700,854540665,3895,3895,3895,3895,0
|
|
20240522,155600,854540665,3895,3895,3895,3895,0
|
|
20240522,155500,854540665,3895,3895,3895,3895,0
|
|
20240522,155400,854540665,3895,3895,3895,3895,0
|
|
20240522,155300,854540665,3895,3895,3895,3895,0
|
|
20240522,155200,854540665,3895,3895,3895,3895,0
|
|
20240522,155100,854540665,3895,3895,3895,3895,0
|
|
20240522,155000,854540665,3895,3895,3895,3895,0
|
|
20240522,154900,854540665,3895,3895,3895,3895,0
|
|
20240522,154800,854540665,3895,3895,3895,3895,0
|
|
20240522,154700,854540665,3895,3895,3895,3895,0
|
|
20240522,154600,854540665,3895,3895,3895,3895,0
|
|
20240522,154500,854540665,3895,3895,3895,3895,0
|
|
20240522,154400,854540665,3895,3895,3895,3895,0
|
|
20240522,154300,854540665,3895,3895,3895,3895,0
|
|
20240522,154200,854540665,3895,3895,3895,3895,0
|
|
20240522,154100,854540665,3895,3895,3895,3895,0
|
|
20240522,154000,854540665,3895,3895,3895,3895,0
|
|
20240522,153900,854540665,3895,3895,3895,3895,0
|
|
20240522,153800,854540665,3895,3895,3895,3895,0
|
|
20240522,153700,854540665,3895,3895,3895,3895,0
|
|
20240522,153600,854540665,3895,3895,3895,3895,0
|
|
20240522,153500,854540665,3895,3895,3895,3895,0
|
|
20240522,153400,854540665,3895,3895,3895,3895,0
|
|
20240522,153300,854540665,3895,3895,3895,3895,0
|
|
20240522,153200,854540665,3895,3895,3895,3895,0
|
|
20240522,153100,854540665,3895,3895,3895,3895,0
|
|
20240522,153000,854540665,3895,3895,3895,3895,2365
|
|
20240522,152900,845328990,3895,3895,3895,3895,0
|
|
20240522,152800,845328990,3895,3895,3895,3895,0
|
|
20240522,152700,845328990,3895,3895,3895,3895,0
|
|
20240522,152600,845328990,3895,3895,3895,3895,0
|
|
20240522,152500,845328990,3895,3895,3895,3895,0
|
|
20240522,152400,845328990,3895,3895,3895,3895,0
|
|
20240522,152300,845328990,3895,3895,3895,3895,0
|
|
20240522,152200,845328990,3895,3895,3895,3895,0
|
|
20240522,152100,845328990,3895,3895,3895,3895,0
|
|
20240522,152000,845328990,3895,3895,3895,3895,0
|
|
20240522,151900,845328990,3895,3895,3900,3895,2667
|
|
20240522,151800,834933485,3895,3895,3895,3895,0
|
|
20240522,151700,834933485,3895,3895,3895,3895,0
|
|
20240522,151600,834933485,3895,3895,3895,3895,1
|
|
20240522,151500,834929590,3900,3900,3900,3895,93
|
|
20240522,151400,834567345,3900,3900,3900,3900,29
|
|
20240522,151300,834454245,3900,3900,3900,3900,12
|
|
20240522,151200,834407445,3895,3895,3895,3895,3
|
|
20240522,151100,834395760,3895,3895,3895,3895,6
|
|
20240522,151000,834372390,3895,3895,3895,3895,409
|
|
20240522,150900,832779335,3900,3895,3900,3895,1119
|
|
20240522,150800,828420825,3895,3895,3895,3895,0
|
|
20240522,150700,828420825,3895,3895,3895,3895,0
|
|
20240522,150600,828420825,3895,3895,3895,3895,0
|
|
20240522,150500,828420825,3895,3895,3895,3895,5
|
|
20240522,150400,828401350,3895,3895,3895,3895,500
|
|
20240522,150300,826453850,3895,3895,3895,3895,290
|
|
20240522,150200,825324300,3900,3900,3900,3900,71
|
|
20240522,150100,825047400,3895,3895,3895,3895,43
|
|
20240522,150000,824879915,3900,3900,3900,3900,20
|
|
20240522,145900,824801915,3900,3895,3900,3895,1128
|
|
20240522,145800,820408350,3890,3890,3890,3890,5
|
|
20240522,145700,820388900,3890,3895,3895,3890,260
|
|
20240522,145600,819377450,3895,3895,3895,3895,4
|
|
20240522,145500,819361870,3895,3895,3895,3895,3833
|
|
20240522,145400,804432335,3895,3895,3895,3895,0
|
|
20240522,145300,804432335,3895,3895,3895,3895,5
|
|
20240522,145200,804412860,3895,3895,3895,3895,1264
|
|
20240522,145100,799489580,3895,3895,3895,3895,0
|
|
20240522,145000,799489580,3895,3900,3900,3895,532
|
|
20240522,144900,797417370,3890,3890,3890,3890,0
|
|
20240522,144800,797417370,3890,3895,3895,3890,853
|
|
20240522,144700,794094940,3900,3900,3900,3900,0
|
|
20240522,144600,794094940,3900,3900,3900,3900,5
|
|
20240522,144500,794075440,3895,3895,3895,3895,70
|
|
20240522,144400,793802790,3890,3890,3890,3890,0
|
|
20240522,144300,793802790,3890,3890,3890,3890,49
|
|
20240522,144200,793612180,3890,3895,3895,3890,5808
|
|
20240522,144100,770991500,3895,3895,3895,3895,0
|
|
20240522,144000,770991500,3895,3895,3895,3890,676
|
|
20240522,143900,768360635,3895,3895,3895,3890,1620
|
|
20240522,143800,762058780,3895,3895,3895,3895,0
|
|
20240522,143700,762058780,3895,3890,3895,3890,99
|
|
20240522,143600,761673665,3890,3890,3890,3890,0
|
|
20240522,143500,761673665,3890,3890,3890,3890,11
|
|
20240522,143400,761630875,3895,3895,3895,3895,100
|
|
20240522,143300,761241375,3895,3895,3895,3890,277
|
|
20240522,143200,760163090,3890,3890,3890,3890,0
|
|
20240522,143100,760163090,3890,3890,3890,3890,0
|
|
20240522,143000,760163090,3890,3890,3890,3890,0
|
|
20240522,142900,760163090,3890,3895,3895,3890,1578
|
|
20240522,142800,754021930,3895,3895,3895,3895,46
|
|
20240522,142700,753842760,3895,3895,3895,3895,1
|
|
20240522,142600,753838865,3890,3890,3890,3890,0
|
|
20240522,142500,753838865,3890,3890,3890,3890,300
|
|
20240522,142400,752671865,3890,3890,3890,3890,4
|
|
20240522,142300,752656305,3900,3900,3900,3900,0
|
|
20240522,142200,752656305,3900,3890,3900,3890,2110
|
|
20240522,142100,744448305,3890,3890,3890,3890,8080
|
|
20240522,142000,713017105,3900,3900,3900,3900,30
|
|
20240522,141900,712900105,3895,3895,3895,3895,13
|
|
20240522,141800,712849470,3895,3890,3895,3890,1236
|
|
20240522,141700,708035875,3895,3895,3895,3895,3708
|
|
20240522,141600,693593215,3895,3895,3895,3895,0
|
|
20240522,141500,693593215,3895,3895,3895,3895,1204
|
|
20240522,141400,688903635,3900,3900,3900,3900,0
|
|
20240522,141300,688903635,3900,3895,3900,3895,1047
|
|
20240522,141200,684825285,3895,3895,3895,3895,10
|
|
20240522,141100,684786335,3895,3895,3895,3895,0
|
|
20240522,141000,684786335,3895,3900,3900,3895,1012
|
|
20240522,140900,680844540,3895,3895,3895,3895,0
|
|
20240522,140800,680844540,3895,3895,3895,3895,100
|
|
20240522,140700,680455040,3895,3895,3895,3895,300
|
|
20240522,140600,679286540,3895,3895,3895,3895,0
|
|
20240522,140500,679286540,3895,3900,3900,3895,310
|
|
20240522,140400,678077590,3900,3900,3900,3900,498
|
|
20240522,140300,676135390,3895,3895,3895,3895,50
|
|
20240522,140200,675940640,3895,3895,3895,3895,100
|
|
20240522,140100,675551140,3895,3895,3895,3895,100
|
|
20240522,140000,675161640,3900,3900,3900,3900,10
|
|
20240522,135900,675122640,3900,3900,3900,3900,54
|
|
20240522,135800,674912040,3900,3900,3900,3900,37
|
|
20240522,135700,674767740,3900,3900,3900,3900,4
|
|
20240522,135600,674752140,3890,3895,3895,3890,581
|
|
20240522,135500,672489370,3895,3895,3895,3890,455
|
|
20240522,135400,670718545,3895,3895,3895,3895,551
|
|
20240522,135300,668572400,3895,3895,3895,3895,7394
|
|
20240522,135200,639772770,3900,3900,3900,3900,0
|
|
20240522,135100,639772770,3900,3900,3900,3900,1000
|
|
20240522,135000,635872770,3895,3895,3895,3895,100
|
|
20240522,134900,635483270,3900,3900,3900,3900,0
|
|
20240522,134800,635483270,3900,3900,3900,3900,1
|
|
20240522,134700,635479370,3895,3895,3895,3895,0
|
|
20240522,134600,635479370,3895,3895,3895,3895,0
|
|
20240522,134500,635479370,3895,3895,3895,3895,0
|
|
20240522,134400,635479370,3895,3895,3895,3895,74
|
|
20240522,134300,635191140,3895,3895,3895,3895,450
|
|
20240522,134200,633438390,3895,3895,3895,3895,0
|
|
20240522,134100,633438390,3895,3895,3895,3895,0
|
|
20240522,134000,633438390,3895,3895,3895,3895,3305
|
|
20240522,133900,620565415,3900,3900,3900,3900,26
|
|
20240522,133800,620464015,3900,3900,3900,3900,9
|
|
20240522,133700,620428915,3900,3900,3900,3900,501
|
|
20240522,133600,618475015,3900,3900,3900,3900,100
|
|
20240522,133500,618085015,3900,3900,3900,3900,55
|
|
20240522,133400,617870515,3900,3900,3900,3900,0
|
|
20240522,133300,617870515,3900,3900,3900,3900,101
|
|
20240522,133200,617476615,3900,3900,3900,3900,548
|
|
20240522,133100,615339415,3900,3900,3900,3900,1416
|
|
20240522,133000,609817015,3900,3900,3900,3900,26
|
|
20240522,132900,609715615,3895,3895,3895,3895,100
|
|
20240522,132800,609326115,3895,3895,3895,3895,0
|
|
20240522,132700,609326115,3895,3895,3895,3895,43
|
|
20240522,132600,609158630,3900,3900,3900,3900,0
|
|
20240522,132500,609158630,3900,3900,3900,3900,25
|
|
20240522,132400,609061130,3900,3900,3900,3900,0
|
|
20240522,132300,609061130,3900,3900,3900,3900,944
|
|
20240522,132200,605379530,3900,3900,3900,3900,0
|
|
20240522,132100,605379530,3900,3900,3900,3900,1
|
|
20240522,132000,605375630,3895,3895,3895,3895,354
|
|
20240522,131900,603996800,3900,3900,3900,3900,120
|
|
20240522,131800,603528800,3900,3900,3900,3900,0
|
|
20240522,131700,603528800,3900,3900,3900,3900,10
|
|
20240522,131600,603489800,3900,3900,3900,3900,0
|
|
20240522,131500,603489800,3900,3900,3900,3900,10
|
|
20240522,131400,603450800,3900,3905,3905,3900,372
|
|
20240522,131300,601999875,3905,3905,3905,3905,0
|
|
20240522,131200,601999875,3905,3905,3905,3905,0
|
|
20240522,131100,601999875,3905,3905,3905,3905,1
|
|
20240522,131000,601995970,3895,3895,3895,3895,500
|
|
20240522,130900,600048470,3895,3895,3895,3895,1585
|
|
20240522,130800,593874895,3895,3900,3900,3895,1219
|
|
20240522,130700,589124390,3895,3905,3905,3895,1976
|
|
20240522,130600,581416495,3905,3905,3905,3905,0
|
|
20240522,130500,581416495,3905,3905,3905,3905,0
|
|
20240522,130400,581416495,3905,3905,3905,3905,0
|
|
20240522,130300,581416495,3905,3905,3905,3905,0
|
|
20240522,130200,581416495,3905,3905,3905,3905,0
|
|
20240522,130100,581416495,3905,3905,3905,3905,0
|
|
20240522,130000,581416495,3905,3905,3905,3905,60
|
|
20240522,125900,581182195,3905,3905,3905,3905,0
|
|
20240522,125800,581182195,3905,3905,3905,3905,0
|
|
20240522,125700,581182195,3905,3905,3905,3905,0
|
|
20240522,125600,581182195,3905,3905,3905,3905,4
|
|
20240522,125500,581166575,3905,3895,3905,3895,274
|
|
20240522,125400,580096795,3895,3895,3895,3895,2891
|
|
20240522,125300,568836350,3900,3900,3900,3900,98
|
|
20240522,125200,568454150,3900,3900,3900,3900,1904
|
|
20240522,125100,561028550,3905,3905,3905,3900,46
|
|
20240522,125000,560849020,3905,3905,3905,3905,45
|
|
20240522,124900,560673295,3905,3905,3905,3905,277
|
|
20240522,124800,559591610,3905,3905,3905,3900,205
|
|
20240522,124700,558791585,3905,3905,3905,3905,0
|
|
20240522,124600,558791585,3905,3905,3905,3905,30
|
|
20240522,124500,558674435,3905,3905,3905,3905,24
|
|
20240522,124400,558580715,3905,3905,3905,3905,15
|
|
20240522,124300,558522140,3905,3905,3905,3905,15
|
|
20240522,124200,558463565,3905,3905,3905,3900,146
|
|
20240522,124100,557893440,3905,3905,3905,3905,0
|
|
20240522,124000,557893440,3905,3905,3905,3905,10
|
|
20240522,123900,557854390,3905,3905,3905,3905,82
|
|
20240522,123800,557534180,3900,3900,3900,3900,300
|
|
20240522,123700,556364180,3900,3905,3905,3900,479
|
|
20240522,123600,554495955,3905,3905,3905,3905,0
|
|
20240522,123500,554495955,3905,3905,3905,3905,40
|
|
20240522,123400,554339755,3905,3905,3905,3905,25
|
|
20240522,123300,554242130,3905,3905,3905,3905,20
|
|
20240522,123200,554164030,3905,3905,3905,3905,79
|
|
20240522,123100,553855535,3905,3905,3905,3905,20
|
|
20240522,123000,553777435,3905,3905,3905,3905,22
|
|
20240522,122900,553691525,3905,3905,3905,3905,35
|
|
20240522,122800,553554850,3900,3900,3900,3900,126
|
|
20240522,122700,553063450,3900,3900,3905,3900,842
|
|
20240522,122600,549779150,3905,3905,3905,3905,0
|
|
20240522,122500,549779150,3905,3905,3905,3905,1
|
|
20240522,122400,549775245,3900,3900,3900,3900,21
|
|
20240522,122300,549693345,3900,3900,3900,3900,13
|
|
20240522,122200,549642645,3900,3900,3900,3900,1130
|
|
20240522,122100,545235645,3905,3905,3905,3905,0
|
|
20240522,122000,545235645,3905,3905,3905,3905,0
|
|
20240522,121900,545235645,3905,3900,3905,3900,82
|
|
20240522,121800,544915840,3900,3900,3900,3900,470
|
|
20240522,121700,543082840,3900,3900,3900,3900,0
|
|
20240522,121600,543082840,3900,3900,3900,3895,2649
|
|
20240522,121500,532751770,3900,3900,3900,3900,38
|
|
20240522,121400,532603570,3910,3905,3910,3905,23
|
|
20240522,121300,532513750,3905,3905,3910,3905,31
|
|
20240522,121200,532392690,3905,3905,3905,3905,0
|
|
20240522,121100,532392690,3905,3900,3905,3900,775
|
|
20240522,121000,529366690,3900,3900,3900,3900,1000
|
|
20240522,120900,525466690,3900,3900,3900,3900,172
|
|
20240522,120800,524795890,3905,3905,3905,3905,300
|
|
20240522,120700,523624390,3905,3905,3905,3905,1192
|
|
20240522,120600,518969630,3905,3905,3905,3905,5
|
|
20240522,120500,518950105,3905,3905,3905,3905,1000
|
|
20240522,120400,515045105,3905,3905,3905,3905,35
|
|
20240522,120300,514908430,3900,3900,3900,3900,1500
|
|
20240522,120200,509058430,3900,3900,3900,3900,2721
|
|
20240522,120100,498446530,3900,3900,3900,3900,103
|
|
20240522,120000,498044830,3905,3900,3905,3900,1059
|
|
20240522,115900,493914220,3905,3905,3905,3905,330
|
|
20240522,115800,492625570,3905,3905,3905,3905,0
|
|
20240522,115700,492625570,3905,3905,3905,3905,105
|
|
20240522,115600,492215545,3905,3905,3905,3905,0
|
|
20240522,115500,492215545,3905,3905,3905,3905,0
|
|
20240522,115400,492215545,3905,3905,3905,3905,2937
|
|
20240522,115300,480746560,3910,3910,3910,3910,0
|
|
20240522,115200,480746560,3910,3910,3910,3910,5
|
|
20240522,115100,480727010,3910,3910,3910,3910,0
|
|
20240522,115000,480727010,3910,3910,3910,3910,1
|
|
20240522,114900,480723100,3910,3910,3910,3910,0
|
|
20240522,114800,480723100,3910,3910,3910,3910,0
|
|
20240522,114700,480723100,3910,3910,3910,3910,0
|
|
20240522,114600,480723100,3910,3910,3910,3910,66
|
|
20240522,114500,480465040,3910,3910,3910,3910,60
|
|
20240522,114400,480230440,3910,3910,3910,3910,256
|
|
20240522,114300,479229480,3905,3905,3905,3905,0
|
|
20240522,114200,479229480,3905,3905,3905,3905,0
|
|
20240522,114100,479229480,3905,3905,3905,3905,100
|
|
20240522,114000,478838980,3910,3905,3910,3905,301
|
|
20240522,113900,477663070,3905,3905,3905,3905,750
|
|
20240522,113800,474734320,3905,3910,3910,3905,55
|
|
20240522,113700,474519415,3910,3910,3910,3910,0
|
|
20240522,113600,474519415,3910,3910,3910,3910,3
|
|
20240522,113500,474507685,3910,3910,3910,3910,0
|
|
20240522,113400,474507685,3910,3905,3910,3905,19
|
|
20240522,113300,474433485,3905,3905,3905,3905,290
|
|
20240522,113200,473301035,3905,3910,3910,3905,1050
|
|
20240522,113100,469196285,3905,3905,3905,3905,0
|
|
20240522,113000,469196285,3905,3905,3905,3905,133
|
|
20240522,112900,468676920,3910,3910,3910,3910,0
|
|
20240522,112800,468676920,3910,3910,3910,3910,0
|
|
20240522,112700,468676920,3910,3910,3910,3910,0
|
|
20240522,112600,468676920,3910,3910,3910,3910,10
|
|
20240522,112500,468637820,3910,3910,3910,3910,11
|
|
20240522,112400,468594810,3910,3910,3910,3905,146
|
|
20240522,112300,468024660,3910,3910,3910,3910,1
|
|
20240522,112200,468020750,3905,3905,3905,3905,11
|
|
20240522,112100,467977795,3910,3910,3910,3910,0
|
|
20240522,112000,467977795,3910,3910,3910,3910,1
|
|
20240522,111900,467973885,3905,3905,3905,3905,73
|
|
20240522,111800,467688820,3910,3905,3910,3905,253
|
|
20240522,111700,466700830,3905,3905,3905,3905,250
|
|
20240522,111600,465724580,3905,3905,3905,3905,882
|
|
20240522,111500,462280370,3905,3905,3905,3905,0
|
|
20240522,111400,462280370,3905,3905,3905,3905,156
|
|
20240522,111300,461671190,3905,3905,3905,3905,0
|
|
20240522,111200,461671190,3905,3910,3910,3905,1391
|
|
20240522,111100,456239310,3910,3910,3910,3910,0
|
|
20240522,111000,456239310,3910,3910,3910,3910,0
|
|
20240522,110900,456239310,3910,3910,3910,3910,0
|
|
20240522,110800,456239310,3910,3910,3910,3910,0
|
|
20240522,110700,456239310,3910,3910,3910,3910,0
|
|
20240522,110600,456239310,3910,3910,3910,3910,1
|
|
20240522,110500,456235400,3915,3915,3915,3915,0
|
|
20240522,110400,456235400,3915,3915,3915,3915,0
|
|
20240522,110300,456235400,3915,3915,3915,3915,0
|
|
20240522,110200,456235400,3915,3915,3915,3915,0
|
|
20240522,110100,456235400,3915,3910,3915,3910,819
|
|
20240522,110000,453033105,3910,3910,3910,3910,0
|
|
20240522,105900,453033105,3910,3910,3910,3910,0
|
|
20240522,105800,453033105,3910,3910,3910,3910,0
|
|
20240522,105700,453033105,3910,3910,3910,3910,0
|
|
20240522,105600,453033105,3910,3910,3910,3910,869
|
|
20240522,105500,449635315,3910,3910,3910,3910,14
|
|
20240522,105400,449580575,3905,3905,3905,3905,0
|
|
20240522,105300,449580575,3905,3905,3905,3905,3954
|
|
20240522,105200,434140205,3910,3910,3910,3910,0
|
|
20240522,105100,434140205,3910,3910,3910,3910,2
|
|
20240522,105000,434132385,3910,3910,3910,3910,2
|
|
20240522,104900,434124565,3910,3910,3910,3910,0
|
|
20240522,104800,434124565,3910,3910,3910,3910,1
|
|
20240522,104700,434120655,3910,3910,3910,3910,4
|
|
20240522,104600,434105015,3910,3910,3910,3910,0
|
|
20240522,104500,434105015,3910,3910,3910,3910,0
|
|
20240522,104400,434105015,3910,3910,3910,3910,0
|
|
20240522,104300,434105015,3910,3910,3910,3910,0
|
|
20240522,104200,434105015,3910,3910,3910,3910,0
|
|
20240522,104100,434105015,3910,3910,3910,3910,1
|
|
20240522,104000,434101105,3910,3910,3910,3910,85
|
|
20240522,103900,433768755,3910,3910,3910,3910,0
|
|
20240522,103800,433768755,3910,3910,3910,3910,1647
|
|
20240522,103700,427328985,3905,3905,3905,3905,200
|
|
20240522,103600,426547985,3905,3905,3905,3905,0
|
|
20240522,103500,426547985,3905,3905,3905,3905,30
|
|
20240522,103400,426430835,3905,3910,3910,3905,1024
|
|
20240522,103300,422429020,3915,3915,3915,3915,1
|
|
20240522,103200,422425105,3915,3915,3915,3915,0
|
|
20240522,103100,422425105,3915,3915,3915,3915,1
|
|
20240522,103000,422421190,3915,3915,3915,3915,0
|
|
20240522,102900,422421190,3915,3915,3915,3915,5
|
|
20240522,102800,422401615,3915,3915,3915,3910,1077
|
|
20240522,102700,418190510,3915,3910,3915,3910,1402
|
|
20240522,102600,412708665,3910,3905,3910,3905,1251
|
|
20240522,102500,407818575,3905,3905,3905,3905,1353
|
|
20240522,102400,402535110,3905,3905,3905,3905,100
|
|
20240522,102300,402144610,3905,3905,3905,3905,65
|
|
20240522,102200,401890785,3905,3905,3905,3905,0
|
|
20240522,102100,401890785,3905,3905,3905,3905,150
|
|
20240522,102000,401305035,3900,3905,3905,3900,305
|
|
20240522,101900,400115035,3900,3905,3905,3900,500
|
|
20240522,101800,398164535,3905,3900,3905,3900,1115
|
|
20240522,101700,393815460,3900,3900,3900,3900,963
|
|
20240522,101600,390059760,3900,3905,3905,3900,123
|
|
20240522,101500,389579595,3910,3905,3910,3905,4
|
|
20240522,101400,389563960,3905,3905,3905,3905,0
|
|
20240522,101300,389563960,3905,3905,3905,3905,1000
|
|
20240522,101200,385658960,3910,3905,3910,3905,8
|
|
20240522,101100,385627715,3905,3905,3905,3900,1002
|
|
20240522,101000,381718240,3910,3905,3910,3900,179
|
|
20240522,100900,381019620,3905,3900,3905,3900,60
|
|
20240522,100800,380785605,3905,3905,3905,3905,51
|
|
20240522,100700,380586450,3910,3910,3910,3910,0
|
|
20240522,100600,380586450,3910,3900,3910,3900,1086
|
|
20240522,100500,376349050,3910,3900,3910,3900,1002
|
|
20240522,100400,372441230,3900,3900,3900,3900,1529
|
|
20240522,100300,366478130,3905,3905,3910,3905,703
|
|
20240522,100200,363732900,3905,3910,3910,3905,126
|
|
20240522,100100,363240370,3910,3905,3910,3900,12927
|
|
20240522,100000,312819815,3905,3905,3905,3905,273
|
|
20240522,095900,311753750,3910,3910,3910,3910,18
|
|
20240522,095800,311683370,3905,3905,3905,3900,746
|
|
20240522,095700,308771240,3905,3905,3905,3905,8
|
|
20240522,095600,308740000,3905,3905,3905,3905,100
|
|
20240522,095500,308349500,3905,3905,3905,3905,2000
|
|
20240522,095400,300539500,3905,3910,3910,3905,1951
|
|
20240522,095300,292920285,3910,3910,3910,3905,937
|
|
20240522,095200,289256630,3910,3910,3910,3905,112
|
|
20240522,095100,288818960,3910,3910,3910,3910,20
|
|
20240522,095000,288740760,3910,3905,3910,3905,611
|
|
20240522,094900,286354250,3905,3905,3910,3905,1952
|
|
20240522,094800,278731640,3910,3915,3915,3910,15
|
|
20240522,094700,278672965,3915,3915,3915,3915,1
|
|
20240522,094600,278669050,3905,3910,3910,3905,231
|
|
20240522,094500,277766445,3905,3910,3910,3905,821
|
|
20240522,094400,274560435,3915,3910,3915,3910,2477
|
|
20240522,094300,264875340,3920,3915,3920,3915,230
|
|
20240522,094200,263974855,3915,3915,3915,3915,2
|
|
20240522,094100,263967025,3915,3905,3915,3905,314
|
|
20240522,094000,262739525,3910,3910,3915,3910,587
|
|
20240522,093900,260444350,3915,3905,3915,3905,756
|
|
20240522,093800,257488270,3900,3910,3915,3900,4013
|
|
20240522,093700,241822110,3910,3910,3910,3910,1448
|
|
20240522,093600,236160430,3910,3920,3920,3900,20730
|
|
20240522,093500,155149895,3915,3915,3915,3915,0
|
|
20240522,093400,155149895,3915,3925,3925,3915,2010
|
|
20240522,093300,147280505,3925,3930,3930,3925,6
|
|
20240522,093200,147256930,3930,3920,3930,3920,1615
|
|
20240522,093100,140920820,3920,3920,3920,3920,325
|
|
20240522,093000,139646820,3925,3925,3925,3925,0
|
|
20240522,092900,139646820,3925,3920,3925,3920,210
|
|
20240522,092800,138823570,3925,3925,3925,3925,2
|
|
20240522,092700,138815720,3920,3915,3920,3915,255
|
|
20240522,092600,137816610,3920,3920,3920,3920,18
|
|
20240522,092500,137746050,3920,3920,3920,3920,18
|
|
20240522,092400,137675490,3920,3925,3925,3920,370
|
|
20240522,092300,136225085,3925,3920,3925,3915,809
|
|
20240522,092200,133054050,3920,3920,3920,3920,766
|
|
20240522,092100,130051330,3920,3925,3925,3920,1672
|
|
20240522,092000,123496485,3925,3930,3930,3925,820
|
|
20240522,091900,120276505,3920,3920,3920,3920,270
|
|
20240522,091800,119218105,3920,3930,3930,3920,6645
|
|
20240522,091700,93146570,3930,3930,3930,3930,0
|
|
20240522,091600,93146570,3930,3930,3930,3930,100
|
|
20240522,091500,92753570,3930,3930,3930,3930,1110
|
|
20240522,091400,88391270,3930,3925,3930,3915,1501
|
|
20240522,091300,82513630,3920,3920,3920,3920,354
|
|
20240522,091200,81125950,3915,3915,3915,3915,332
|
|
20240522,091100,79826170,3915,3920,3930,3915,3295
|
|
20240522,091000,66919925,3920,3920,3920,3920,2594
|
|
20240522,090900,56751445,3920,3920,3920,3920,521
|
|
20240522,090800,54709125,3930,3930,3930,3930,4
|
|
20240522,090700,54693405,3925,3925,3925,3925,3910
|
|
20240522,090600,39346655,3925,3925,3925,3925,0
|
|
20240522,090500,39346655,3925,3935,3940,3920,8658
|
|
20240522,090400,5349780,3935,3935,3935,3935,131
|
|
20240522,090300,4834295,3940,3945,3945,3940,337
|
|
20240522,090200,3506010,3940,3940,3940,3940,125
|
|
20240522,090100,3013510,3940,3940,3940,3940,0
|
|
20240522,090000,3013510,3940,3945,3945,3940,764
|