610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,190700,9948550490,13950,13950,13950,13950,47821
|
|
20240522,190600,9948550490,13950,13950,13950,13950,0
|
|
20240522,190500,9948550490,13950,13950,13950,13950,0
|
|
20240522,190400,9948550490,13950,13950,13950,13950,0
|
|
20240522,190300,9948550490,13950,13950,13950,13950,0
|
|
20240522,190200,9948550490,13950,13950,13950,13950,0
|
|
20240522,190100,9948550490,13950,13950,13950,13950,0
|
|
20240522,190000,9948550490,13950,13950,13950,13950,0
|
|
20240522,185900,9948550490,13950,13950,13950,13950,0
|
|
20240522,185800,9948550490,13950,13950,13950,13950,0
|
|
20240522,185700,9948550490,13950,13950,13950,13950,0
|
|
20240522,185600,9948550490,13950,13950,13950,13950,0
|
|
20240522,185500,9948550490,13950,13950,13950,13950,0
|
|
20240522,185400,9948550490,13950,13950,13950,13950,0
|
|
20240522,185300,9948550490,13950,13950,13950,13950,0
|
|
20240522,185200,9948550490,13950,13950,13950,13950,0
|
|
20240522,185100,9948550490,13950,13950,13950,13950,0
|
|
20240522,185000,9948550490,13950,13950,13950,13950,0
|
|
20240522,184900,9948550490,13950,13950,13950,13950,0
|
|
20240522,184800,9948550490,13950,13950,13950,13950,0
|
|
20240522,184700,9948550490,13950,13950,13950,13950,0
|
|
20240522,184600,9948550490,13950,13950,13950,13950,0
|
|
20240522,184500,9948550490,13950,13950,13950,13950,0
|
|
20240522,184400,9948550490,13950,13950,13950,13950,0
|
|
20240522,184300,9948550490,13950,13950,13950,13950,0
|
|
20240522,184200,9948550490,13950,13950,13950,13950,0
|
|
20240522,184100,9948550490,13950,13950,13950,13950,0
|
|
20240522,184000,9948550490,13950,13950,13950,13950,0
|
|
20240522,183900,9948550490,13950,13950,13950,13950,0
|
|
20240522,183800,9948550490,13950,13950,13950,13950,0
|
|
20240522,183700,9948550490,13950,13950,13950,13950,47821
|
|
20240522,183600,9948550490,13950,13950,13950,13950,0
|
|
20240522,183500,9948550490,13950,13950,13950,13950,0
|
|
20240522,183400,9948550490,13950,13950,13950,13950,0
|
|
20240522,183300,9948550490,13950,13950,13950,13950,0
|
|
20240522,183200,9948550490,13950,13950,13950,13950,0
|
|
20240522,183100,9948550490,13950,13950,13950,13950,0
|
|
20240522,183000,9948550490,13950,13950,13950,13950,0
|
|
20240522,182900,9948550490,13950,13950,13950,13950,0
|
|
20240522,182800,9948550490,13950,13950,13950,13950,0
|
|
20240522,182700,9948550490,13950,13950,13950,13950,0
|
|
20240522,182600,9948550490,13950,13950,13950,13950,0
|
|
20240522,182500,9948550490,13950,13950,13950,13950,0
|
|
20240522,182400,9948550490,13950,13950,13950,13950,0
|
|
20240522,182300,9948550490,13950,13950,13950,13950,0
|
|
20240522,182200,9948550490,13950,13950,13950,13950,0
|
|
20240522,182100,9948550490,13950,13950,13950,13950,0
|
|
20240522,182000,9948550490,13950,13950,13950,13950,0
|
|
20240522,181900,9948550490,13950,13950,13950,13950,0
|
|
20240522,181800,9948550490,13950,13950,13950,13950,0
|
|
20240522,181700,9948550490,13950,13950,13950,13950,0
|
|
20240522,181600,9948550490,13950,13950,13950,13950,0
|
|
20240522,181500,9948550490,13950,13950,13950,13950,0
|
|
20240522,181400,9948550490,13950,13950,13950,13950,0
|
|
20240522,181300,9948550490,13950,13950,13950,13950,0
|
|
20240522,181200,9948550490,13950,13950,13950,13950,0
|
|
20240522,181100,9948550490,13950,13950,13950,13950,0
|
|
20240522,181000,9948550490,13950,13950,13950,13950,0
|
|
20240522,180900,9948550490,13950,13950,13950,13950,0
|
|
20240522,180800,9948550490,13950,13950,13950,13950,0
|
|
20240522,180700,9948550490,13950,13950,13950,13950,47821
|
|
20240522,180600,9948550490,13950,13950,13950,13950,0
|
|
20240522,180500,9948550490,13950,13950,13950,13950,0
|
|
20240522,180400,9948550490,13950,13950,13950,13950,0
|
|
20240522,180300,9948550490,13950,13950,13950,13950,0
|
|
20240522,180200,9948550490,13950,13950,13950,13950,0
|
|
20240522,180100,9948550490,13950,13950,13950,13950,0
|
|
20240522,180000,9948550490,13950,13950,13950,13950,0
|
|
20240522,175900,9948550490,13950,13950,13950,13950,0
|
|
20240522,175800,9948550490,13950,13950,13950,13950,0
|
|
20240522,175700,9948550490,13950,13950,13950,13950,0
|
|
20240522,175600,9948550490,13950,13950,13950,13950,0
|
|
20240522,175500,9948550490,13950,13950,13950,13950,0
|
|
20240522,175400,9948550490,13950,13950,13950,13950,0
|
|
20240522,175300,9948550490,13950,13950,13950,13950,0
|
|
20240522,175200,9948550490,13950,13950,13950,13950,0
|
|
20240522,175100,9948550490,13950,13950,13950,13950,0
|
|
20240522,175000,9948550490,13950,13950,13950,13950,0
|
|
20240522,174900,9948550490,13950,13950,13950,13950,0
|
|
20240522,174800,9948550490,13950,13950,13950,13950,0
|
|
20240522,174700,9948550490,13950,13950,13950,13950,0
|
|
20240522,174600,9948550490,13950,13950,13950,13950,0
|
|
20240522,174500,9948550490,13950,13950,13950,13950,0
|
|
20240522,174400,9948550490,13950,13950,13950,13950,0
|
|
20240522,174300,9948550490,13950,13950,13950,13950,0
|
|
20240522,174200,9948550490,13950,13950,13950,13950,0
|
|
20240522,174100,9948550490,13950,13950,13950,13950,0
|
|
20240522,174000,9948550490,13950,13950,13950,13950,0
|
|
20240522,173900,9948550490,13950,13950,13950,13950,0
|
|
20240522,173800,9948550490,13950,13950,13950,13950,0
|
|
20240522,173700,9948550490,13950,13950,13950,13950,47821
|
|
20240522,173600,9948550490,13950,13950,13950,13950,0
|
|
20240522,173500,9948550490,13950,13950,13950,13950,0
|
|
20240522,173400,9948550490,13950,13950,13950,13950,0
|
|
20240522,173300,9948550490,13950,13950,13950,13950,0
|
|
20240522,173200,9948550490,13950,13950,13950,13950,0
|
|
20240522,173100,9948550490,13950,13950,13950,13950,0
|
|
20240522,173000,9948550490,13950,13950,13950,13950,0
|
|
20240522,172900,9948550490,13950,13950,13950,13950,0
|
|
20240522,172800,9948550490,13950,13950,13950,13950,0
|
|
20240522,172700,9948550490,13950,13950,13950,13950,0
|
|
20240522,172600,9948550490,13950,13950,13950,13950,0
|
|
20240522,172500,9948550490,13950,13950,13950,13950,0
|
|
20240522,172400,9948550490,13950,13950,13950,13950,0
|
|
20240522,172300,9948550490,13950,13950,13950,13950,0
|
|
20240522,172200,9948550490,13950,13950,13950,13950,0
|
|
20240522,172100,9948550490,13950,13950,13950,13950,0
|
|
20240522,172000,9948550490,13950,13950,13950,13950,0
|
|
20240522,171900,9948550490,13950,13950,13950,13950,0
|
|
20240522,171800,9948550490,13950,13950,13950,13950,0
|
|
20240522,171700,9948550490,13950,13950,13950,13950,0
|
|
20240522,171600,9948550490,13950,13950,13950,13950,0
|
|
20240522,171500,9948550490,13950,13950,13950,13950,0
|
|
20240522,171400,9948550490,13950,13950,13950,13950,0
|
|
20240522,171300,9948550490,13950,13950,13950,13950,0
|
|
20240522,171200,9948550490,13950,13950,13950,13950,0
|
|
20240522,171100,9948550490,13950,13950,13950,13950,0
|
|
20240522,171000,9948550490,13950,13950,13950,13950,0
|
|
20240522,170900,9948550490,13950,13950,13950,13950,0
|
|
20240522,170800,9948550490,13950,13950,13950,13950,0
|
|
20240522,170700,9948550490,13950,13950,13950,13950,47821
|
|
20240522,170600,9948550490,13950,13950,13950,13950,0
|
|
20240522,170500,9948550490,13950,13950,13950,13950,0
|
|
20240522,170400,9948550490,13950,13950,13950,13950,0
|
|
20240522,170300,9948550490,13950,13950,13950,13950,0
|
|
20240522,170200,9948550490,13950,13950,13950,13950,0
|
|
20240522,170100,9948550490,13950,13950,13950,13950,0
|
|
20240522,170000,9948550490,13950,13950,13950,13950,0
|
|
20240522,165900,9948550490,13950,13950,13950,13950,0
|
|
20240522,165800,9948550490,13950,13950,13950,13950,0
|
|
20240522,165700,9948550490,13950,13950,13950,13950,0
|
|
20240522,165600,9948550490,13950,13950,13950,13950,0
|
|
20240522,165500,9948550490,13950,13950,13950,13950,0
|
|
20240522,165400,9948550490,13950,13950,13950,13950,0
|
|
20240522,165300,9948550490,13950,13950,13950,13950,0
|
|
20240522,165200,9948550490,13950,13950,13950,13950,0
|
|
20240522,165100,9948550490,13950,13950,13950,13950,0
|
|
20240522,165000,9948550490,13950,13950,13950,13950,0
|
|
20240522,164900,9948550490,13950,13950,13950,13950,0
|
|
20240522,164800,9948550490,13950,13950,13950,13950,0
|
|
20240522,164700,9948550490,13950,13950,13950,13950,0
|
|
20240522,164600,9948550490,13950,13950,13950,13950,0
|
|
20240522,164500,9948550490,13950,13950,13950,13950,0
|
|
20240522,164400,9948550490,13950,13950,13950,13950,0
|
|
20240522,164300,9948550490,13950,13950,13950,13950,0
|
|
20240522,164200,9948550490,13950,13950,13950,13950,0
|
|
20240522,164100,9948550490,13950,13950,13950,13950,0
|
|
20240522,164000,9948550490,13950,13950,13950,13950,0
|
|
20240522,163900,9948550490,13950,13950,13950,13950,0
|
|
20240522,163800,9948550490,13950,13950,13950,13950,0
|
|
20240522,163700,9948550490,13950,13950,13950,13950,47821
|
|
20240522,163600,9948550490,13950,13950,13950,13950,0
|
|
20240522,163500,9948550490,13950,13950,13950,13950,0
|
|
20240522,163400,9948550490,13950,13950,13950,13950,0
|
|
20240522,163300,9948550490,13950,13950,13950,13950,0
|
|
20240522,163200,9948550490,13950,13950,13950,13950,0
|
|
20240522,163100,9948550490,13950,13950,13950,13950,0
|
|
20240522,163000,9948550490,13950,13950,13950,13950,0
|
|
20240522,162900,9948550490,13950,13950,13950,13950,0
|
|
20240522,162800,9948550490,13950,13950,13950,13950,0
|
|
20240522,162700,9948550490,13950,13950,13950,13950,0
|
|
20240522,162600,9948550490,13950,13950,13950,13950,0
|
|
20240522,162500,9948550490,13950,13950,13950,13950,0
|
|
20240522,162400,9948550490,13950,13950,13950,13950,0
|
|
20240522,162300,9948550490,13950,13950,13950,13950,0
|
|
20240522,162200,9948550490,13950,13950,13950,13950,0
|
|
20240522,162100,9948550490,13950,13950,13950,13950,0
|
|
20240522,162000,9948550490,13950,13950,13950,13950,0
|
|
20240522,161900,9948550490,13950,13950,13950,13950,0
|
|
20240522,161800,9948550490,13950,13950,13950,13950,0
|
|
20240522,161700,9948550490,13950,13950,13950,13950,0
|
|
20240522,161600,9948550490,13950,13950,13950,13950,0
|
|
20240522,161500,9948550490,13950,13950,13950,13950,0
|
|
20240522,161400,9948550490,13950,13950,13950,13950,0
|
|
20240522,161300,9948550490,13950,13950,13950,13950,0
|
|
20240522,161200,9948550490,13950,13950,13950,13950,0
|
|
20240522,161100,9948550490,13950,13950,13950,13950,0
|
|
20240522,161000,9948550490,13950,13950,13950,13950,0
|
|
20240522,160900,9948550490,13950,13950,13950,13950,0
|
|
20240522,160800,9948550490,13950,13950,13950,13950,0
|
|
20240522,160700,9948550490,13950,13950,13950,13950,47821
|
|
20240522,160600,9948550490,13950,13950,13950,13950,0
|
|
20240522,160500,9948550490,13950,13950,13950,13950,0
|
|
20240522,160400,9948550490,13950,13950,13950,13950,0
|
|
20240522,160300,9948550490,13950,13950,13950,13950,0
|
|
20240522,160200,9948550490,13950,13950,13950,13950,0
|
|
20240522,160100,9948550490,13950,13950,13950,13950,0
|
|
20240522,160000,9948550490,13950,13950,13950,13950,0
|
|
20240522,155900,9948550490,13950,13950,13950,13950,0
|
|
20240522,155800,9948550490,13950,13950,13950,13950,0
|
|
20240522,155700,9948550490,13950,13950,13950,13950,0
|
|
20240522,155600,9948550490,13950,13950,13950,13950,0
|
|
20240522,155500,9948550490,13950,13950,13950,13950,0
|
|
20240522,155400,9948550490,13950,13950,13950,13950,0
|
|
20240522,155300,9948550490,13950,13950,13950,13950,0
|
|
20240522,155200,9948550490,13950,13950,13950,13950,0
|
|
20240522,155100,9948550490,13950,13950,13950,13950,0
|
|
20240522,155000,9948550490,13950,13950,13950,13950,0
|
|
20240522,154900,9948550490,13950,13950,13950,13950,0
|
|
20240522,154800,9948550490,13950,13950,13950,13950,0
|
|
20240522,154700,9948550490,13950,13950,13950,13950,0
|
|
20240522,154600,9948550490,13950,13950,13950,13950,0
|
|
20240522,154500,9948550490,13950,13950,13950,13950,0
|
|
20240522,154400,9948550490,13950,13950,13950,13950,0
|
|
20240522,154300,9948550490,13950,13950,13950,13950,0
|
|
20240522,154200,9948550490,13950,13950,13950,13950,0
|
|
20240522,154100,9948550490,13950,13950,13950,13950,0
|
|
20240522,154000,9948550490,13950,13950,13950,13950,0
|
|
20240522,153900,9948550490,13950,13950,13950,13950,0
|
|
20240522,153800,9948550490,13950,13950,13950,13950,0
|
|
20240522,153700,9948550490,13950,13950,13950,13950,47821
|
|
20240522,153600,9948550490,13950,13950,13950,13950,0
|
|
20240522,153500,9948550490,13950,13950,13950,13950,0
|
|
20240522,153400,9948550490,13950,13950,13950,13950,0
|
|
20240522,153300,9948550490,13950,13950,13950,13950,0
|
|
20240522,153200,9948550490,13950,13950,13950,13950,0
|
|
20240522,153100,9948550490,13950,13950,13950,13950,0
|
|
20240522,153000,9948550490,13950,13950,13950,13950,47821
|
|
20240522,152900,9281447540,13970,13970,13970,13970,0
|
|
20240522,152800,9281447540,13970,13970,13970,13970,0
|
|
20240522,152700,9281447540,13970,13970,13970,13970,0
|
|
20240522,152600,9281447540,13970,13970,13970,13970,0
|
|
20240522,152500,9281447540,13970,13970,13970,13970,0
|
|
20240522,152400,9281447540,13970,13970,13970,13970,0
|
|
20240522,152300,9281447540,13970,13970,13970,13970,0
|
|
20240522,152200,9281447540,13970,13970,13970,13970,0
|
|
20240522,152100,9281447540,13970,13970,13970,13970,0
|
|
20240522,152000,9281447540,13970,13970,13970,13970,0
|
|
20240522,151900,9281447540,13970,13960,13970,13960,902
|
|
20240522,151800,9268853630,13960,13950,13990,13950,5965
|
|
20240522,151700,9185518810,13950,13950,13960,13950,6994
|
|
20240522,151600,9087942530,13950,13950,13960,13950,1362
|
|
20240522,151500,9068940600,13950,13960,13970,13950,1282
|
|
20240522,151400,9051045840,13970,13960,13970,13960,837
|
|
20240522,151300,9039360780,13970,13960,13980,13960,704
|
|
20240522,151200,9029532280,13960,13960,13970,13950,1263
|
|
20240522,151100,9011898410,13960,13950,13960,13950,1605
|
|
20240522,151000,8989495830,13950,13950,13960,13950,450
|
|
20240522,150900,8983218060,13950,13950,13960,13950,945
|
|
20240522,150800,8970034670,13960,13950,13960,13950,404
|
|
20240522,150700,8964397400,13950,13960,13970,13950,1874
|
|
20240522,150600,8938233640,13950,13950,13960,13940,1712
|
|
20240522,150500,8914356240,13950,13950,13960,13950,2108
|
|
20240522,150400,8884948760,13950,13950,13960,13950,1773
|
|
20240522,150300,8860214290,13950,13950,13960,13950,1136
|
|
20240522,150200,8844366860,13950,13960,13960,13950,217
|
|
20240522,150100,8841338400,13960,13960,13960,13940,6424
|
|
20240522,150000,8751717110,13970,13970,13970,13960,463
|
|
20240522,145900,8745252430,13970,13970,13970,13960,2830
|
|
20240522,145800,8705740140,13970,13970,13970,13960,1081
|
|
20240522,145700,8690641620,13970,13970,13970,13960,635
|
|
20240522,145600,8681774020,13960,13960,13970,13960,620
|
|
20240522,145500,8673117010,13960,13970,13980,13960,1254
|
|
20240522,145400,8655597900,13980,13980,13980,13970,316
|
|
20240522,145300,8651180470,13970,13980,13990,13970,725
|
|
20240522,145200,8641045500,13980,13990,13990,13980,536
|
|
20240522,145100,8633549620,13980,13980,14000,13980,840
|
|
20240522,145000,8621803250,13980,14000,14000,13980,1841
|
|
20240522,144900,8596060570,14000,13990,14000,13990,657
|
|
20240522,144800,8586866540,13990,13990,14000,13990,252
|
|
20240522,144700,8583339220,14000,13990,14000,13990,760
|
|
20240522,144600,8572704100,13990,13990,13990,13980,1368
|
|
20240522,144500,8553568720,13980,13990,13990,13980,334
|
|
20240522,144400,8548897310,13990,14000,14000,13990,2683
|
|
20240522,144300,8511359710,13990,13990,14000,13990,232
|
|
20240522,144200,8508112270,14000,14000,14000,13990,460
|
|
20240522,144100,8501674140,13990,13990,14000,13990,678
|
|
20240522,144000,8492186970,13990,14000,14000,13990,384
|
|
20240522,143900,8486811620,14000,13990,14000,13990,2226
|
|
20240522,143800,8455649170,13990,13990,14000,13990,399
|
|
20240522,143700,8450064250,14000,13990,14000,13990,379
|
|
20240522,143600,8444758720,13990,13990,14000,13990,1249
|
|
20240522,143500,8427283280,13990,13960,14000,13960,4824
|
|
20240522,143400,8359848890,13970,13960,13970,13960,303
|
|
20240522,143300,8355616340,13970,13970,13970,13960,272
|
|
20240522,143200,8351817300,13970,13960,13970,13960,1163
|
|
20240522,143100,8335570930,13970,13960,13970,13960,258
|
|
20240522,143000,8331967300,13960,13960,13970,13960,1250
|
|
20240522,142900,8314505370,13970,13960,13970,13960,730
|
|
20240522,142800,8304308320,13970,13970,13970,13960,548
|
|
20240522,142700,8296654680,13960,13960,13970,13960,930
|
|
20240522,142600,8283668580,13970,13970,13970,13960,312
|
|
20240522,142500,8279310860,13970,13960,13970,13960,446
|
|
20240522,142400,8273081550,13970,13960,13970,13960,514
|
|
20240522,142300,8265903440,13960,13960,13970,13960,351
|
|
20240522,142200,8261002250,13960,13970,13970,13960,384
|
|
20240522,142100,8255640990,13960,13970,13970,13960,208
|
|
20240522,142000,8252736610,13970,13960,13970,13960,55
|
|
20240522,141900,8251968610,13970,13960,13970,13960,168
|
|
20240522,141800,8249622660,13960,13960,13970,13960,296
|
|
20240522,141700,8245488010,13960,13960,13970,13960,557
|
|
20240522,141600,8237711670,13960,13970,13970,13960,138
|
|
20240522,141500,8235783970,13970,13950,13970,13950,5789
|
|
20240522,141400,8154961890,13960,13950,13960,13950,1359
|
|
20240522,141300,8136001560,13950,13950,13960,13950,279
|
|
20240522,141200,8132109050,13950,13950,13960,13950,171
|
|
20240522,141100,8129722380,13950,13950,13960,13950,110
|
|
20240522,141000,8128187530,13960,13950,13960,13950,738
|
|
20240522,140900,8117892330,13960,13950,13960,13940,4451
|
|
20240522,140800,8055808490,13950,13940,13950,13940,1196
|
|
20240522,140700,8039131120,13950,13950,13950,13940,698
|
|
20240522,140600,8029398530,13950,13940,13950,13940,1017
|
|
20240522,140500,8015214550,13940,13940,13950,13940,516
|
|
20240522,140400,8008019610,13950,13950,13950,13940,456
|
|
20240522,140300,8001660400,13950,13940,13950,13940,1388
|
|
20240522,140200,7982311570,13940,13950,13950,13940,498
|
|
20240522,140100,7975365850,13940,13950,13960,13940,13043
|
|
20240522,140000,7793415680,13960,13960,13960,13950,433
|
|
20240522,135900,7787374900,13950,13970,13970,13950,2336
|
|
20240522,135800,7754765740,13970,13960,13970,13960,687
|
|
20240522,135700,7745174740,13960,13970,13970,13960,2218
|
|
20240522,135600,7714204570,13960,13960,13970,13960,878
|
|
20240522,135500,7701945540,13960,13970,13970,13960,5942
|
|
20240522,135400,7618990690,13970,13960,13970,13960,559
|
|
20240522,135300,7611183310,13960,13970,13970,13960,787
|
|
20240522,135200,7600192040,13970,13960,13970,13960,835
|
|
20240522,135100,7588530430,13960,13960,13970,13960,1504
|
|
20240522,135000,7567525740,13970,13970,13970,13960,563
|
|
20240522,134900,7559665760,13970,13970,13970,13960,3450
|
|
20240522,134800,7511501310,13970,13970,13970,13960,959
|
|
20240522,134700,7498110550,13970,13980,13980,13960,3122
|
|
20240522,134600,7454501880,13970,13970,13980,13970,418
|
|
20240522,134500,7448661590,13970,13980,13980,13970,414
|
|
20240522,134400,7442877470,13970,13970,13980,13970,823
|
|
20240522,134300,7431373910,13970,13970,13980,13970,285
|
|
20240522,134200,7427392360,13970,13980,13980,13970,970
|
|
20240522,134100,7413840760,13970,13980,13990,13970,1046
|
|
20240522,134000,7399221870,13980,13980,13990,13970,721
|
|
20240522,133900,7389142950,13990,13990,13990,13980,204
|
|
20240522,133800,7386290630,13990,13980,13990,13980,482
|
|
20240522,133700,7379552020,13980,13980,14000,13980,269
|
|
20240522,133600,7375790230,13990,13990,14000,13990,2615
|
|
20240522,133500,7339205790,13990,14000,14000,13990,267
|
|
20240522,133400,7335469800,14000,13980,14000,13980,1397
|
|
20240522,133300,7315926390,13980,13990,13990,13980,276
|
|
20240522,133200,7312067440,13980,13980,13990,13980,484
|
|
20240522,133100,7305300720,13980,13980,13990,13980,315
|
|
20240522,133000,7300896700,13980,13980,13990,13970,361
|
|
20240522,132900,7295850860,13980,13980,13990,13970,1184
|
|
20240522,132800,7279300700,13980,13980,13990,13980,306
|
|
20240522,132700,7275022390,13980,13980,13990,13980,324
|
|
20240522,132600,7270491960,13980,13980,13990,13980,377
|
|
20240522,132500,7265221190,13980,13980,13980,13970,267
|
|
20240522,132400,7261490620,13970,13970,13980,13970,552
|
|
20240522,132300,7253778900,13970,13990,13990,13970,369
|
|
20240522,132200,7248622190,13970,13980,13980,13970,174
|
|
20240522,132100,7246190840,13990,13990,13990,13970,1166
|
|
20240522,132000,7229901420,13970,13980,13990,13970,1442
|
|
20240522,131900,7209750670,13980,13990,14000,13970,1399
|
|
20240522,131800,7190189280,13990,13970,13990,13970,300
|
|
20240522,131700,7185995870,13970,13980,14000,13970,1599
|
|
20240522,131600,7163649500,14000,13990,14000,13980,1226
|
|
20240522,131500,7146504420,13980,14000,14000,13980,1618
|
|
20240522,131400,7123877430,13990,13990,14000,13990,2132
|
|
20240522,131300,7094049800,13990,14000,14010,13990,2264
|
|
20240522,131200,7062357380,14000,14000,14010,13990,241
|
|
20240522,131100,7058983160,13990,14000,14010,13990,934
|
|
20240522,131000,7045909970,13990,14020,14020,13990,2384
|
|
20240522,130900,7012521620,14010,14010,14020,14010,213
|
|
20240522,130800,7009537140,14010,14010,14020,14010,7631
|
|
20240522,130700,6902576020,14010,14010,14020,14010,305
|
|
20240522,130600,6898302590,14010,14020,14020,14010,670
|
|
20240522,130500,6888914870,14020,14010,14020,14000,5067
|
|
20240522,130400,6817926050,14010,14010,14020,14010,484
|
|
20240522,130300,6811145120,14010,14010,14020,14010,72
|
|
20240522,130200,6810136300,14010,14020,14020,14010,879
|
|
20240522,130100,6797820580,14010,14020,14020,14010,553
|
|
20240522,130000,6790072330,14010,14000,14020,14000,1896
|
|
20240522,125900,6763509300,14000,14000,14010,14000,66
|
|
20240522,125800,6762585210,14000,14010,14010,14000,248
|
|
20240522,125700,6759110970,14000,13990,14000,13990,3229
|
|
20240522,125600,6713905110,14000,13990,14000,13990,2457
|
|
20240522,125500,6679509330,13990,14000,14000,13990,386
|
|
20240522,125400,6674108800,14000,13990,14000,13990,1183
|
|
20240522,125300,6657558380,13990,13990,14000,13990,45
|
|
20240522,125200,6656928740,14000,14000,14000,13990,134
|
|
20240522,125100,6655053160,13990,14000,14000,13990,331
|
|
20240522,125000,6650419440,13990,13990,14000,13990,94
|
|
20240522,124900,6649104070,14000,13990,14000,13990,53
|
|
20240522,124800,6648362500,13990,13990,14000,13990,113
|
|
20240522,124700,6646780980,13990,14000,14000,13990,249
|
|
20240522,124600,6643296780,14000,14000,14000,13990,141
|
|
20240522,124500,6641323050,13990,13990,14000,13990,726
|
|
20240522,124400,6631160070,14000,13990,14000,13990,216
|
|
20240522,124300,6628136340,14000,14000,14000,13990,349
|
|
20240522,124200,6623250560,14000,13990,14000,13990,221
|
|
20240522,124100,6620156890,14000,13990,14000,13990,249
|
|
20240522,124000,6616671510,14000,13990,14000,13990,2661
|
|
20240522,123900,6579417720,13990,13990,14000,13990,128
|
|
20240522,123800,6577626210,14000,13990,14000,13990,109
|
|
20240522,123700,6576100590,13990,13990,14000,13990,1675
|
|
20240522,123600,6552666840,13990,14000,14000,13990,498
|
|
20240522,123500,6545699660,13990,14000,14000,13990,580
|
|
20240522,123400,6537584340,13990,13990,14000,13990,157
|
|
20240522,123300,6535387880,14000,13990,14000,13990,25
|
|
20240522,123200,6535038030,14000,13990,14000,13990,2409
|
|
20240522,123100,6501313220,13990,13980,14000,13980,4071
|
|
20240522,123000,6444359750,13980,13980,13990,13980,327
|
|
20240522,122900,6439787400,13980,13980,13990,13980,382
|
|
20240522,122800,6434446920,13980,13980,13990,13980,338
|
|
20240522,122700,6429720480,13980,13980,13990,13980,257
|
|
20240522,122600,6426126690,13990,13980,13990,13980,614
|
|
20240522,122500,6417542680,13980,13980,13990,13980,340
|
|
20240522,122400,6412786380,13980,13990,13990,13980,96
|
|
20240522,122300,6411443700,13990,13990,13990,13980,64
|
|
20240522,122200,6410548730,13990,13980,13990,13980,163
|
|
20240522,122100,6408269510,13980,13990,13990,13980,85
|
|
20240522,122000,6407080540,13980,13990,13990,13980,281
|
|
20240522,121900,6403151010,13980,13990,13990,13980,124
|
|
20240522,121800,6401416700,13980,13990,13990,13980,78
|
|
20240522,121700,6400325960,13990,13980,13990,13980,297
|
|
20240522,121600,6396171270,13980,13970,13990,13960,2872
|
|
20240522,121500,6356036510,13970,13960,13970,13960,1257
|
|
20240522,121400,6338478150,13960,13970,13970,13960,532
|
|
20240522,121300,6331049490,13960,13970,13970,13960,476
|
|
20240522,121200,6324402850,13960,13960,13970,13960,1687
|
|
20240522,121100,6300841780,13960,13970,13970,13960,2758
|
|
20240522,121000,6262315000,13970,13960,13970,13960,566
|
|
20240522,120900,6254413200,13960,13960,13970,13960,820
|
|
20240522,120800,6242965840,13960,13960,13970,13960,60
|
|
20240522,120700,6242128040,13970,13970,13970,13960,580
|
|
20240522,120600,6234030760,13960,13960,13970,13950,765
|
|
20240522,120500,6223353020,13960,13950,13970,13950,1101
|
|
20240522,120400,6207982000,13960,13960,13960,13950,204
|
|
20240522,120300,6205134660,13960,13950,13960,13950,449
|
|
20240522,120200,6198866760,13950,13960,13960,13950,133
|
|
20240522,120100,6197010930,13960,13950,13960,13950,239
|
|
20240522,120000,6193674880,13960,13950,13970,13950,682
|
|
20240522,115900,6184153960,13960,13950,13960,13950,79
|
|
20240522,115800,6183051520,13950,13960,13960,13950,302
|
|
20240522,115700,6178837780,13960,13950,13960,13950,1437
|
|
20240522,115600,6158787070,13960,13960,13970,13960,439
|
|
20240522,115500,6152657990,13960,13970,13970,13960,214
|
|
20240522,115400,6149669160,13970,13960,13970,13960,358
|
|
20240522,115300,6144671300,13970,13960,13970,13960,970
|
|
20240522,115200,6131129880,13970,13970,13970,13960,830
|
|
20240522,115100,6119542670,13970,13940,13970,13940,2062
|
|
20240522,115000,6090768050,13940,13940,13950,13940,392
|
|
20240522,114900,6085301890,13950,13950,13950,13940,206
|
|
20240522,114800,6082429240,13950,13950,13950,13940,77
|
|
20240522,114700,6081355300,13950,13940,13950,13940,1033
|
|
20240522,114600,6066945370,13940,13950,13950,13940,1397
|
|
20240522,114500,6047463600,13940,13950,13950,13940,895
|
|
20240522,114400,6034986600,13940,13940,13950,13940,527
|
|
20240522,114300,6027640120,13950,13950,13950,13940,363
|
|
20240522,114200,6022577720,13940,13950,13950,13940,299
|
|
20240522,114100,6018409030,13940,13940,13950,13940,1369
|
|
20240522,114000,5999324710,13950,13940,13950,13940,106
|
|
20240522,113900,5997846620,13940,13940,13950,13940,174
|
|
20240522,113800,5995420690,13930,13930,13950,13930,3334
|
|
20240522,113700,5948946900,13940,13940,13950,13930,8957
|
|
20240522,113600,5824086040,13940,13940,13960,13940,7423
|
|
20240522,113500,5720601380,13940,13950,13950,13940,3292
|
|
20240522,113400,5674699690,13940,13950,13950,13940,140
|
|
20240522,113300,5672747500,13940,13940,13950,13940,1063
|
|
20240522,113200,5657922080,13940,13940,13950,13940,524
|
|
20240522,113100,5650615410,13950,13960,13970,13940,7339
|
|
20240522,113000,5548246570,13960,13950,13970,13950,514
|
|
20240522,112900,5541072540,13960,13950,13970,13950,680
|
|
20240522,112800,5531581460,13950,13950,13960,13950,2658
|
|
20240522,112700,5494496400,13960,13960,13970,13950,7825
|
|
20240522,112600,5385279150,13960,13950,13960,13950,2772
|
|
20240522,112500,5346595770,13950,13950,13960,13950,1962
|
|
20240522,112400,5319221940,13950,13960,13960,13950,6785
|
|
20240522,112300,5224532090,13960,13960,13970,13960,466
|
|
20240522,112200,5218026410,13960,13960,13970,13960,1770
|
|
20240522,112100,5193317190,13960,13970,13970,13960,537
|
|
20240522,112000,5185819020,13970,13970,13980,13970,1376
|
|
20240522,111900,5166596000,13980,13970,13980,13970,219
|
|
20240522,111800,5163536020,13970,13970,13980,13970,800
|
|
20240522,111700,5152359060,13980,13990,13990,13970,2815
|
|
20240522,111600,5112990410,13990,14000,14000,13990,147
|
|
20240522,111500,5110933800,13990,14000,14000,13990,488
|
|
20240522,111400,5104102070,14000,14000,14000,13990,1587
|
|
20240522,111300,5081896920,14000,14000,14000,13990,749
|
|
20240522,111200,5071411370,14000,14000,14000,13990,494
|
|
20240522,111100,5064496110,13990,14000,14000,13990,584
|
|
20240522,111000,5056320910,14000,14000,14000,13990,368
|
|
20240522,110900,5051169260,13990,14000,14000,13990,845
|
|
20240522,110800,5039339950,14000,14000,14010,13990,995
|
|
20240522,110700,5025408600,14010,14000,14010,14000,971
|
|
20240522,110600,5011811230,14000,14010,14010,14000,1042
|
|
20240522,110500,4997213400,14010,14000,14010,14000,388
|
|
20240522,110400,4991778040,14010,14000,14010,14000,627
|
|
20240522,110300,4982996230,14000,14010,14010,14000,1425
|
|
20240522,110200,4963041830,14010,14000,14010,14000,634
|
|
20240522,110100,4954162200,14010,14000,14010,14000,712
|
|
20240522,110000,4944191360,14000,14010,14010,14000,819
|
|
20240522,105900,4932720880,14010,13990,14010,13980,1616
|
|
20240522,105800,4910108840,13990,14000,14010,13980,2948
|
|
20240522,105700,4868854950,14010,14010,14010,14000,1825
|
|
20240522,105600,4843297440,14010,14010,14010,14000,628
|
|
20240522,105500,4834500280,14000,14010,14010,14000,575
|
|
20240522,105400,4826445260,14010,14010,14010,14000,891
|
|
20240522,105300,4813963550,14010,14010,14010,14000,799
|
|
20240522,105200,4802773390,14010,14010,14010,14000,590
|
|
20240522,105100,4794507830,13990,14000,14010,13990,5686
|
|
20240522,105000,4714926120,14000,14000,14000,13990,673
|
|
20240522,104900,4705504360,14000,13980,14000,13980,3099
|
|
20240522,104800,4662142020,13990,13980,13990,13980,683
|
|
20240522,104700,4652588130,13990,13980,13990,13980,2002
|
|
20240522,104600,4624593470,13970,13970,13980,13970,651
|
|
20240522,104500,4615495900,13980,13970,13980,13950,40906
|
|
20240522,104400,4044579120,13980,13980,13980,13970,831
|
|
20240522,104300,4032962990,13980,13980,13980,13970,264
|
|
20240522,104200,4029273030,13980,13980,13980,13970,475
|
|
20240522,104100,4022633060,13970,13980,13980,13970,702
|
|
20240522,104000,4012822680,13970,13970,13980,13970,611
|
|
20240522,103900,4004284610,13980,13970,13980,13970,1151
|
|
20240522,103800,3988197430,13980,13980,13980,13970,779
|
|
20240522,103700,3977308910,13980,13980,13980,13970,661
|
|
20240522,103600,3968071230,13980,13980,13980,13970,274
|
|
20240522,103500,3964240980,13970,13980,13980,13970,362
|
|
20240522,103400,3959181410,13970,13960,13980,13960,4293
|
|
20240522,103300,3899206500,13960,13960,13970,13960,607
|
|
20240522,103200,3890729320,13960,13970,13970,13960,2270
|
|
20240522,103100,3859017570,13980,13980,13990,13970,12764
|
|
20240522,103000,3680596420,13990,13990,13990,13980,123
|
|
20240522,102900,3678875660,13990,13990,13990,13980,822
|
|
20240522,102800,3667377880,13990,13980,13990,13980,2947
|
|
20240522,102700,3626173670,13980,13990,13990,13980,1077
|
|
20240522,102600,3611116970,13980,13990,13990,13980,211
|
|
20240522,102500,3608165260,13990,13990,13990,13980,589
|
|
20240522,102400,3599925360,13990,13990,13990,13980,347
|
|
20240522,102300,3595071170,13990,13980,13990,13980,628
|
|
20240522,102200,3586285750,13990,13980,13990,13980,1123
|
|
20240522,102100,3570586130,13980,13980,13990,13980,905
|
|
20240522,102000,3557933130,13990,13980,13990,13980,381
|
|
20240522,101900,3552603330,13990,13990,13990,13980,252
|
|
20240522,101800,3549078010,13990,13980,13990,13980,69
|
|
20240522,101700,3548112830,13990,13990,13990,13980,120
|
|
20240522,101600,3546434300,13990,13980,13990,13980,157
|
|
20240522,101500,3544238400,13990,13990,13990,13980,1112
|
|
20240522,101400,3528691750,13990,13990,13990,13980,81
|
|
20240522,101300,3527559050,13990,13990,13990,13980,186
|
|
20240522,101200,3524958220,13990,13990,13990,13980,183
|
|
20240522,101100,3522398300,13990,14000,14000,13980,1196
|
|
20240522,101000,3505666020,14000,14010,14020,14000,3172
|
|
20240522,100900,3461250120,14010,14010,14020,14010,277
|
|
20240522,100800,3457369320,14020,14010,14020,14010,707
|
|
20240522,100700,3447463920,14020,14000,14020,14000,3217
|
|
20240522,100600,3402395790,14010,14000,14010,14000,646
|
|
20240522,100500,3393348390,14000,14010,14010,14000,166
|
|
20240522,100400,3391022820,14010,14000,14010,13990,1391
|
|
20240522,100300,3371548890,14000,13990,14000,13990,706
|
|
20240522,100200,3361671500,14000,13990,14000,13980,235
|
|
20240522,100100,3358384810,13990,13980,13990,13970,802
|
|
20240522,100000,3347174780,13980,13980,13980,13970,277
|
|
20240522,095900,3343304200,13970,13970,13980,13960,4464
|
|
20240522,095800,3280983450,13970,13960,13970,13960,1813
|
|
20240522,095700,3255671720,13960,13960,13970,13960,7251
|
|
20240522,095600,3154447060,13970,13990,13990,13960,10809
|
|
20240522,095500,3003385560,13980,13990,14000,13980,10575
|
|
20240522,095400,2855477090,14000,14010,14010,14000,3643
|
|
20240522,095300,2804472850,14000,14000,14010,14000,895
|
|
20240522,095200,2791935690,14000,14010,14020,14000,719
|
|
20240522,095100,2781862440,14010,14010,14020,14010,1283
|
|
20240522,095000,2763886960,14020,14020,14020,14010,531
|
|
20240522,094900,2756446280,14010,14020,14020,14010,359
|
|
20240522,094800,2751415060,14020,14020,14020,14010,265
|
|
20240522,094700,2747702100,14020,14020,14020,14010,1307
|
|
20240522,094600,2729385390,14020,14020,14020,14010,1209
|
|
20240522,094500,2712446140,14020,14020,14020,14010,147
|
|
20240522,094400,2710385340,14020,14010,14020,14010,929
|
|
20240522,094300,2697369160,14010,14020,14020,14010,1193
|
|
20240522,094200,2680651480,14010,14010,14020,14000,4963
|
|
20240522,094100,2611118640,14010,14000,14010,14000,310
|
|
20240522,094000,2606778120,14010,14000,14010,14000,5653
|
|
20240522,093900,2527635000,14000,14010,14010,14000,716
|
|
20240522,093800,2517608030,14000,14010,14010,13990,3174
|
|
20240522,093700,2473171540,14010,14010,14010,13990,6277
|
|
20240522,093600,2385290030,14010,14010,14010,14000,313
|
|
20240522,093500,2380905570,14010,14000,14010,14000,527
|
|
20240522,093400,2373525130,14010,14010,14010,14000,3430
|
|
20240522,093300,2325496640,14010,14010,14020,14010,4419
|
|
20240522,093200,2263585880,14010,14010,14010,14000,800
|
|
20240522,093100,2252378090,14010,14000,14010,14000,702
|
|
20240522,093000,2242545110,14010,14020,14030,14000,8888
|
|
20240522,092900,2118033680,14030,14030,14030,14020,982
|
|
20240522,092800,2104256290,14020,14020,14030,14020,263
|
|
20240522,092700,2100568830,14020,14020,14030,14010,815
|
|
20240522,092600,2089141350,14020,14060,14070,14010,13819
|
|
20240522,092500,1894810080,14050,14040,14060,14040,2078
|
|
20240522,092400,1865613210,14050,14050,14050,14040,1764
|
|
20240522,092300,1840831230,14040,14040,14040,14030,1317
|
|
20240522,092200,1822347090,14030,14000,14040,14000,2927
|
|
20240522,092100,1781316380,14000,14000,14010,14000,693
|
|
20240522,092000,1771614330,14000,14010,14010,14000,1856
|
|
20240522,091900,1745629090,14000,14040,14040,14000,635
|
|
20240522,091800,1736725980,14020,13980,14030,13980,4455
|
|
20240522,091700,1674327090,13990,13960,13990,13960,1983
|
|
20240522,091600,1646623740,13960,13950,13970,13950,9325
|
|
20240522,091500,1516445530,13950,13960,13970,13950,1997
|
|
20240522,091400,1488568000,13960,13970,13970,13950,6798
|
|
20240522,091300,1393660170,13960,13960,13970,13960,404
|
|
20240522,091200,1388020170,13960,13960,13970,13950,3902
|
|
20240522,091100,1333553350,13970,13990,13990,13960,13615
|
|
20240522,091000,1143332080,13980,14000,14010,13980,3419
|
|
20240522,090900,1095508260,13990,14000,14000,13990,450
|
|
20240522,090800,1089212030,13990,13990,13990,13980,5489
|
|
20240522,090700,1012432380,13990,14000,14000,13980,3325
|
|
20240522,090600,965925440,13990,14040,14040,13990,29204
|
|
20240522,090500,556782870,14030,14050,14050,14020,13839
|
|
20240522,090400,362649990,14040,14060,14060,14040,1061
|
|
20240522,090300,347747940,14060,14050,14070,14040,1181
|
|
20240522,090200,331149460,14040,14060,14070,14030,6229
|
|
20240522,090100,243636250,14060,14080,14080,14050,7344
|
|
20240522,090000,140358930,14070,14120,14130,14070,9942
|