621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,191800,21081623190,4120,4120,4120,4120,42434
|
|
20240522,191700,21081623190,4120,4120,4120,4120,0
|
|
20240522,191600,21081623190,4120,4120,4120,4120,0
|
|
20240522,191500,21081623190,4120,4120,4120,4120,0
|
|
20240522,191400,21081623190,4120,4120,4120,4120,0
|
|
20240522,191300,21081623190,4120,4120,4120,4120,0
|
|
20240522,191200,21081623190,4120,4120,4120,4120,0
|
|
20240522,191100,21081623190,4120,4120,4120,4120,0
|
|
20240522,191000,21081623190,4120,4120,4120,4120,0
|
|
20240522,190900,21081623190,4120,4120,4120,4120,0
|
|
20240522,190800,21081623190,4120,4120,4120,4120,0
|
|
20240522,190700,21081623190,4120,4120,4120,4120,0
|
|
20240522,190600,21081623190,4120,4120,4120,4120,0
|
|
20240522,190500,21081623190,4120,4120,4120,4120,0
|
|
20240522,190400,21081623190,4120,4120,4120,4120,0
|
|
20240522,190300,21081623190,4120,4120,4120,4120,0
|
|
20240522,190200,21081623190,4120,4120,4120,4120,0
|
|
20240522,190100,21081623190,4120,4120,4120,4120,0
|
|
20240522,190000,21081623190,4120,4120,4120,4120,0
|
|
20240522,185900,21081623190,4120,4120,4120,4120,0
|
|
20240522,185800,21081623190,4120,4120,4120,4120,0
|
|
20240522,185700,21081623190,4120,4120,4120,4120,0
|
|
20240522,185600,21081623190,4120,4120,4120,4120,0
|
|
20240522,185500,21081623190,4120,4120,4120,4120,0
|
|
20240522,185400,21081623190,4120,4120,4120,4120,0
|
|
20240522,185300,21081623190,4120,4120,4120,4120,0
|
|
20240522,185200,21081623190,4120,4120,4120,4120,0
|
|
20240522,185100,21081623190,4120,4120,4120,4120,0
|
|
20240522,185000,21081623190,4120,4120,4120,4120,0
|
|
20240522,184900,21081623190,4120,4120,4120,4120,0
|
|
20240522,184800,21081623190,4120,4120,4120,4120,42434
|
|
20240522,184700,21081623190,4120,4120,4120,4120,0
|
|
20240522,184600,21081623190,4120,4120,4120,4120,0
|
|
20240522,184500,21081623190,4120,4120,4120,4120,0
|
|
20240522,184400,21081623190,4120,4120,4120,4120,0
|
|
20240522,184300,21081623190,4120,4120,4120,4120,0
|
|
20240522,184200,21081623190,4120,4120,4120,4120,0
|
|
20240522,184100,21081623190,4120,4120,4120,4120,0
|
|
20240522,184000,21081623190,4120,4120,4120,4120,0
|
|
20240522,183900,21081623190,4120,4120,4120,4120,0
|
|
20240522,183800,21081623190,4120,4120,4120,4120,0
|
|
20240522,183700,21081623190,4120,4120,4120,4120,0
|
|
20240522,183600,21081623190,4120,4120,4120,4120,0
|
|
20240522,183500,21081623190,4120,4120,4120,4120,0
|
|
20240522,183400,21081623190,4120,4120,4120,4120,0
|
|
20240522,183300,21081623190,4120,4120,4120,4120,0
|
|
20240522,183200,21081623190,4120,4120,4120,4120,0
|
|
20240522,183100,21081623190,4120,4120,4120,4120,0
|
|
20240522,183000,21081623190,4120,4120,4120,4120,0
|
|
20240522,182900,21081623190,4120,4120,4120,4120,0
|
|
20240522,182800,21081623190,4120,4120,4120,4120,0
|
|
20240522,182700,21081623190,4120,4120,4120,4120,0
|
|
20240522,182600,21081623190,4120,4120,4120,4120,0
|
|
20240522,182500,21081623190,4120,4120,4120,4120,0
|
|
20240522,182400,21081623190,4120,4120,4120,4120,0
|
|
20240522,182300,21081623190,4120,4120,4120,4120,0
|
|
20240522,182200,21081623190,4120,4120,4120,4120,0
|
|
20240522,182100,21081623190,4120,4120,4120,4120,0
|
|
20240522,182000,21081623190,4120,4120,4120,4120,0
|
|
20240522,181900,21081623190,4120,4120,4120,4120,0
|
|
20240522,181800,21081623190,4120,4120,4120,4120,42434
|
|
20240522,181700,21081623190,4120,4120,4120,4120,0
|
|
20240522,181600,21081623190,4120,4120,4120,4120,0
|
|
20240522,181500,21081623190,4120,4120,4120,4120,0
|
|
20240522,181400,21081623190,4120,4120,4120,4120,0
|
|
20240522,181300,21081623190,4120,4120,4120,4120,0
|
|
20240522,181200,21081623190,4120,4120,4120,4120,0
|
|
20240522,181100,21081623190,4120,4120,4120,4120,0
|
|
20240522,181000,21081623190,4120,4120,4120,4120,0
|
|
20240522,180900,21081623190,4120,4120,4120,4120,0
|
|
20240522,180800,21081623190,4120,4120,4120,4120,0
|
|
20240522,180700,21081623190,4120,4120,4120,4120,0
|
|
20240522,180600,21081623190,4120,4120,4120,4120,0
|
|
20240522,180500,21081623190,4120,4120,4120,4120,0
|
|
20240522,180400,21081623190,4120,4120,4120,4120,0
|
|
20240522,180300,21081623190,4120,4120,4120,4120,0
|
|
20240522,180200,21081623190,4120,4120,4120,4120,0
|
|
20240522,180100,21081623190,4120,4120,4120,4120,0
|
|
20240522,180000,21081623190,4120,4120,4120,4120,0
|
|
20240522,175900,21081623190,4120,4120,4120,4120,0
|
|
20240522,175800,21081623190,4120,4120,4120,4120,0
|
|
20240522,175700,21081623190,4120,4120,4120,4120,0
|
|
20240522,175600,21081623190,4120,4120,4120,4120,0
|
|
20240522,175500,21081623190,4120,4120,4120,4120,0
|
|
20240522,175400,21081623190,4120,4120,4120,4120,0
|
|
20240522,175300,21081623190,4120,4120,4120,4120,0
|
|
20240522,175200,21081623190,4120,4120,4120,4120,0
|
|
20240522,175100,21081623190,4120,4120,4120,4120,0
|
|
20240522,175000,21081623190,4120,4120,4120,4120,0
|
|
20240522,174900,21081623190,4120,4120,4120,4120,0
|
|
20240522,174800,21081623190,4120,4120,4120,4120,42434
|
|
20240522,174700,21081623190,4120,4120,4120,4120,0
|
|
20240522,174600,21081623190,4120,4120,4120,4120,0
|
|
20240522,174500,21081623190,4120,4120,4120,4120,0
|
|
20240522,174400,21081623190,4120,4120,4120,4120,0
|
|
20240522,174300,21081623190,4120,4120,4120,4120,0
|
|
20240522,174200,21081623190,4120,4120,4120,4120,0
|
|
20240522,174100,21081623190,4120,4120,4120,4120,0
|
|
20240522,174000,21081623190,4120,4120,4120,4120,0
|
|
20240522,173900,21081623190,4120,4120,4120,4120,0
|
|
20240522,173800,21081623190,4120,4120,4120,4120,0
|
|
20240522,173700,21081623190,4120,4120,4120,4120,0
|
|
20240522,173600,21081623190,4120,4120,4120,4120,0
|
|
20240522,173500,21081623190,4120,4120,4120,4120,0
|
|
20240522,173400,21081623190,4120,4120,4120,4120,0
|
|
20240522,173300,21081623190,4120,4120,4120,4120,0
|
|
20240522,173200,21081623190,4120,4120,4120,4120,0
|
|
20240522,173100,21081623190,4120,4120,4120,4120,0
|
|
20240522,173000,21081623190,4120,4120,4120,4120,0
|
|
20240522,172900,21081623190,4120,4120,4120,4120,0
|
|
20240522,172800,21081623190,4120,4120,4120,4120,0
|
|
20240522,172700,21081623190,4120,4120,4120,4120,0
|
|
20240522,172600,21081623190,4120,4120,4120,4120,0
|
|
20240522,172500,21081623190,4120,4120,4120,4120,0
|
|
20240522,172400,21081623190,4120,4120,4120,4120,0
|
|
20240522,172300,21081623190,4120,4120,4120,4120,0
|
|
20240522,172200,21081623190,4120,4120,4120,4120,0
|
|
20240522,172100,21081623190,4120,4120,4120,4120,0
|
|
20240522,172000,21081623190,4120,4120,4120,4120,0
|
|
20240522,171900,21081623190,4120,4120,4120,4120,0
|
|
20240522,171800,21081623190,4120,4120,4120,4120,42434
|
|
20240522,171700,21081623190,4120,4120,4120,4120,0
|
|
20240522,171600,21081623190,4120,4120,4120,4120,0
|
|
20240522,171500,21081623190,4120,4120,4120,4120,0
|
|
20240522,171400,21081623190,4120,4120,4120,4120,0
|
|
20240522,171300,21081623190,4120,4120,4120,4120,0
|
|
20240522,171200,21081623190,4120,4120,4120,4120,0
|
|
20240522,171100,21081623190,4120,4120,4120,4120,0
|
|
20240522,171000,21081623190,4120,4120,4120,4120,0
|
|
20240522,170900,21081623190,4120,4120,4120,4120,0
|
|
20240522,170800,21081623190,4120,4120,4120,4120,0
|
|
20240522,170700,21081623190,4120,4120,4120,4120,0
|
|
20240522,170600,21081623190,4120,4120,4120,4120,0
|
|
20240522,170500,21081623190,4120,4120,4120,4120,0
|
|
20240522,170400,21081623190,4120,4120,4120,4120,0
|
|
20240522,170300,21081623190,4120,4120,4120,4120,0
|
|
20240522,170200,21081623190,4120,4120,4120,4120,0
|
|
20240522,170100,21081623190,4120,4120,4120,4120,0
|
|
20240522,170000,21081623190,4120,4120,4120,4120,0
|
|
20240522,165900,21081623190,4120,4120,4120,4120,0
|
|
20240522,165800,21081623190,4120,4120,4120,4120,0
|
|
20240522,165700,21081623190,4120,4120,4120,4120,0
|
|
20240522,165600,21081623190,4120,4120,4120,4120,0
|
|
20240522,165500,21081623190,4120,4120,4120,4120,0
|
|
20240522,165400,21081623190,4120,4120,4120,4120,0
|
|
20240522,165300,21081623190,4120,4120,4120,4120,0
|
|
20240522,165200,21081623190,4120,4120,4120,4120,0
|
|
20240522,165100,21081623190,4120,4120,4120,4120,0
|
|
20240522,165000,21081623190,4120,4120,4120,4120,0
|
|
20240522,164900,21081623190,4120,4120,4120,4120,0
|
|
20240522,164800,21081623190,4120,4120,4120,4120,42434
|
|
20240522,164700,21081623190,4120,4120,4120,4120,0
|
|
20240522,164600,21081623190,4120,4120,4120,4120,0
|
|
20240522,164500,21081623190,4120,4120,4120,4120,0
|
|
20240522,164400,21081623190,4120,4120,4120,4120,0
|
|
20240522,164300,21081623190,4120,4120,4120,4120,0
|
|
20240522,164200,21081623190,4120,4120,4120,4120,0
|
|
20240522,164100,21081623190,4120,4120,4120,4120,0
|
|
20240522,164000,21081623190,4120,4120,4120,4120,0
|
|
20240522,163900,21081623190,4120,4120,4120,4120,0
|
|
20240522,163800,21081623190,4120,4120,4120,4120,0
|
|
20240522,163700,21081623190,4120,4120,4120,4120,0
|
|
20240522,163600,21081623190,4120,4120,4120,4120,0
|
|
20240522,163500,21081623190,4120,4120,4120,4120,0
|
|
20240522,163400,21081623190,4120,4120,4120,4120,0
|
|
20240522,163300,21081623190,4120,4120,4120,4120,0
|
|
20240522,163200,21081623190,4120,4120,4120,4120,0
|
|
20240522,163100,21081623190,4120,4120,4120,4120,0
|
|
20240522,163000,21081623190,4120,4120,4120,4120,0
|
|
20240522,162900,21081623190,4120,4120,4120,4120,0
|
|
20240522,162800,21081623190,4120,4120,4120,4120,0
|
|
20240522,162700,21081623190,4120,4120,4120,4120,0
|
|
20240522,162600,21081623190,4120,4120,4120,4120,0
|
|
20240522,162500,21081623190,4120,4120,4120,4120,0
|
|
20240522,162400,21081623190,4120,4120,4120,4120,0
|
|
20240522,162300,21081623190,4120,4120,4120,4120,0
|
|
20240522,162200,21081623190,4120,4120,4120,4120,0
|
|
20240522,162100,21081623190,4120,4120,4120,4120,0
|
|
20240522,162000,21081623190,4120,4120,4120,4120,0
|
|
20240522,161900,21081623190,4120,4120,4120,4120,0
|
|
20240522,161800,21081623190,4120,4120,4120,4120,42434
|
|
20240522,161700,21081623190,4120,4120,4120,4120,0
|
|
20240522,161600,21081623190,4120,4120,4120,4120,0
|
|
20240522,161500,21081623190,4120,4120,4120,4120,0
|
|
20240522,161400,21081623190,4120,4120,4120,4120,0
|
|
20240522,161300,21081623190,4120,4120,4120,4120,0
|
|
20240522,161200,21081623190,4120,4120,4120,4120,0
|
|
20240522,161100,21081623190,4120,4120,4120,4120,0
|
|
20240522,161000,21081623190,4120,4120,4120,4120,0
|
|
20240522,160900,21081623190,4120,4120,4120,4120,0
|
|
20240522,160800,21081623190,4120,4120,4120,4120,0
|
|
20240522,160700,21081623190,4120,4120,4120,4120,0
|
|
20240522,160600,21081623190,4120,4120,4120,4120,0
|
|
20240522,160500,21081623190,4120,4120,4120,4120,0
|
|
20240522,160400,21081623190,4120,4120,4120,4120,0
|
|
20240522,160300,21081623190,4120,4120,4120,4120,0
|
|
20240522,160200,21081623190,4120,4120,4120,4120,0
|
|
20240522,160100,21081623190,4120,4120,4120,4120,0
|
|
20240522,160000,21081623190,4120,4120,4120,4120,0
|
|
20240522,155900,21081623190,4120,4120,4120,4120,0
|
|
20240522,155800,21081623190,4120,4120,4120,4120,0
|
|
20240522,155700,21081623190,4120,4120,4120,4120,0
|
|
20240522,155600,21081623190,4120,4120,4120,4120,0
|
|
20240522,155500,21081623190,4120,4120,4120,4120,0
|
|
20240522,155400,21081623190,4120,4120,4120,4120,0
|
|
20240522,155300,21081623190,4120,4120,4120,4120,0
|
|
20240522,155200,21081623190,4120,4120,4120,4120,0
|
|
20240522,155100,21081623190,4120,4120,4120,4120,0
|
|
20240522,155000,21081623190,4120,4120,4120,4120,0
|
|
20240522,154900,21081623190,4120,4120,4120,4120,0
|
|
20240522,154800,21081623190,4120,4120,4120,4120,42434
|
|
20240522,154700,21081623190,4120,4120,4120,4120,0
|
|
20240522,154600,21081623190,4120,4120,4120,4120,0
|
|
20240522,154500,21081623190,4120,4120,4120,4120,0
|
|
20240522,154400,21081623190,4120,4120,4120,4120,0
|
|
20240522,154300,21081623190,4120,4120,4120,4120,0
|
|
20240522,154200,21081623190,4120,4120,4120,4120,0
|
|
20240522,154100,21081623190,4120,4120,4120,4120,0
|
|
20240522,154000,21081623190,4120,4120,4120,4120,0
|
|
20240522,153900,21081623190,4120,4120,4120,4120,0
|
|
20240522,153800,21081623190,4120,4120,4120,4120,0
|
|
20240522,153700,21081623190,4120,4120,4120,4120,0
|
|
20240522,153600,21081623190,4120,4120,4120,4120,0
|
|
20240522,153500,21081623190,4120,4120,4120,4120,0
|
|
20240522,153400,21081623190,4120,4120,4120,4120,0
|
|
20240522,153300,21081623190,4120,4120,4120,4120,0
|
|
20240522,153200,21081623190,4120,4120,4120,4120,0
|
|
20240522,153100,21081623190,4120,4120,4120,4120,0
|
|
20240522,153000,21081623190,4120,4120,4120,4120,42434
|
|
20240522,152900,20906795110,4125,4125,4125,4125,0
|
|
20240522,152800,20906795110,4125,4125,4125,4125,0
|
|
20240522,152700,20906795110,4125,4125,4125,4125,0
|
|
20240522,152600,20906795110,4125,4125,4125,4125,0
|
|
20240522,152500,20906795110,4125,4125,4125,4125,0
|
|
20240522,152400,20906795110,4125,4125,4125,4125,0
|
|
20240522,152300,20906795110,4125,4125,4125,4125,0
|
|
20240522,152200,20906795110,4125,4125,4125,4125,0
|
|
20240522,152100,20906795110,4125,4125,4125,4125,0
|
|
20240522,152000,20906795110,4125,4125,4125,4125,0
|
|
20240522,151900,20906795110,4125,4120,4125,4120,1843
|
|
20240522,151800,20899197910,4125,4125,4125,4120,8132
|
|
20240522,151700,20865661905,4125,4125,4125,4120,4098
|
|
20240522,151600,20848770360,4125,4125,4125,4120,1055
|
|
20240522,151500,20844420090,4120,4115,4125,4115,3223
|
|
20240522,151400,20831130160,4110,4125,4130,4110,14424
|
|
20240522,151300,20771697490,4125,4120,4125,4115,5805
|
|
20240522,151200,20747764010,4120,4120,4125,4115,3313
|
|
20240522,151100,20734110675,4120,4115,4125,4115,3301
|
|
20240522,151000,20720518115,4115,4130,4130,4110,16925
|
|
20240522,150900,20650824945,4130,4125,4130,4125,3332
|
|
20240522,150800,20637077865,4125,4130,4130,4125,4575
|
|
20240522,150700,20618195755,4130,4125,4130,4120,3010
|
|
20240522,150600,20605769095,4125,4130,4135,4120,4146
|
|
20240522,150500,20588650675,4135,4130,4135,4125,4488
|
|
20240522,150400,20570120370,4130,4135,4135,4125,5017
|
|
20240522,150300,20549399085,4135,4125,4135,4125,11871
|
|
20240522,150200,20500377680,4125,4120,4130,4120,3361
|
|
20240522,150100,20486516350,4125,4125,4125,4115,10234
|
|
20240522,150000,20444336890,4120,4130,4130,4120,5250
|
|
20240522,145900,20422676630,4135,4130,4135,4125,9935
|
|
20240522,145800,20381644555,4135,4120,4135,4120,11399
|
|
20240522,145700,20334589715,4125,4120,4125,4120,1374
|
|
20240522,145600,20328924025,4125,4115,4125,4110,10715
|
|
20240522,145500,20284787170,4115,4125,4125,4110,14078
|
|
20240522,145400,20226872635,4120,4135,4135,4120,15014
|
|
20240522,145300,20164921900,4135,4135,4135,4130,2423
|
|
20240522,145200,20154903700,4130,4140,4140,4125,9988
|
|
20240522,145100,20113639940,4140,4140,4145,4135,20467
|
|
20240522,145000,20028934160,4140,4135,4140,4135,1581
|
|
20240522,144900,20022391580,4130,4130,4135,4130,1332
|
|
20240522,144800,20016887300,4130,4130,4135,4125,5868
|
|
20240522,144700,19992658500,4130,4130,4130,4125,1069
|
|
20240522,144600,19988244085,4130,4125,4130,4120,7858
|
|
20240522,144500,19955850425,4120,4140,4140,4120,7206
|
|
20240522,144400,19926098980,4140,4135,4140,4130,4053
|
|
20240522,144300,19909348670,4135,4135,4140,4125,3948
|
|
20240522,144200,19893030605,4135,4135,4140,4130,9726
|
|
20240522,144100,19852847365,4140,4140,4140,4135,855
|
|
20240522,144000,19849308415,4140,4135,4140,4135,3218
|
|
20240522,143900,19835993810,4135,4130,4135,4130,2170
|
|
20240522,143800,19827022465,4130,4130,4130,4125,2674
|
|
20240522,143700,19815979195,4130,4125,4130,4120,4585
|
|
20240522,143600,19797067445,4130,4130,4135,4125,4412
|
|
20240522,143500,19778848415,4130,4135,4135,4125,6350
|
|
20240522,143400,19752619440,4135,4130,4135,4130,4185
|
|
20240522,143300,19735331470,4130,4130,4135,4125,2783
|
|
20240522,143200,19723838155,4130,4125,4130,4125,3869
|
|
20240522,143100,19707864485,4125,4125,4125,4120,1541
|
|
20240522,143000,19701508810,4125,4120,4125,4120,2606
|
|
20240522,142900,19690769080,4115,4115,4115,4110,3759
|
|
20240522,142800,19675307925,4115,4115,4115,4110,4826
|
|
20240522,142700,19655464860,4115,4110,4115,4105,10278
|
|
20240522,142600,19613225800,4110,4110,4110,4105,2896
|
|
20240522,142500,19601332485,4110,4115,4115,4100,31101
|
|
20240522,142400,19473725090,4115,4120,4120,4110,14515
|
|
20240522,142300,19414028625,4120,4125,4125,4115,10592
|
|
20240522,142200,19370396140,4125,4125,4130,4120,3703
|
|
20240522,142100,19355120335,4125,4125,4125,4120,2498
|
|
20240522,142000,19344816845,4125,4120,4125,4115,4728
|
|
20240522,141900,19325335010,4115,4125,4130,4115,21399
|
|
20240522,141800,19237139590,4125,4120,4125,4120,5134
|
|
20240522,141700,19215979580,4120,4115,4120,4115,8641
|
|
20240522,141600,19180410335,4120,4125,4125,4115,6342
|
|
20240522,141500,19154285095,4120,4125,4125,4120,6671
|
|
20240522,141400,19126790085,4125,4130,4130,4120,7082
|
|
20240522,141300,19097583715,4135,4145,4150,4130,21988
|
|
20240522,141200,19006652985,4150,4150,4155,4145,2585
|
|
20240522,141100,18995923750,4150,4150,4150,4150,2698
|
|
20240522,141000,18984727050,4145,4155,4155,4145,2271
|
|
20240522,140900,18975304920,4150,4150,4155,4150,4645
|
|
20240522,140800,18956021640,4150,4140,4150,4140,20296
|
|
20240522,140700,18871823215,4140,4140,4145,4140,760
|
|
20240522,140600,18868673590,4140,4145,4150,4140,9200
|
|
20240522,140500,18830570725,4145,4145,4145,4140,1189
|
|
20240522,140400,18825642325,4145,4145,4145,4135,1610
|
|
20240522,140300,18818976340,4145,4150,4150,4135,7782
|
|
20240522,140200,18786775020,4150,4150,4150,4140,2764
|
|
20240522,140100,18775317100,4150,4150,4150,4145,7492
|
|
20240522,140000,18744228545,4150,4145,4155,4145,34944
|
|
20240522,135900,18599242700,4145,4145,4150,4140,8054
|
|
20240522,135800,18565859175,4145,4135,4145,4135,12614
|
|
20240522,135700,18513676280,4135,4130,4135,4130,896
|
|
20240522,135600,18509971725,4135,4130,4135,4130,4373
|
|
20240522,135500,18491911230,4130,4130,4130,4110,11071
|
|
20240522,135400,18446262305,4130,4130,4130,4125,656
|
|
20240522,135300,18443553440,4130,4125,4130,4125,2836
|
|
20240522,135200,18431849810,4125,4115,4125,4115,2097
|
|
20240522,135100,18423207255,4115,4115,4115,4115,721
|
|
20240522,135000,18420240340,4110,4115,4115,4110,7418
|
|
20240522,134900,18389747210,4115,4125,4125,4110,5212
|
|
20240522,134800,18368284350,4125,4130,4130,4115,7069
|
|
20240522,134700,18339158405,4130,4130,4130,4125,3059
|
|
20240522,134600,18326525035,4125,4130,4130,4120,4877
|
|
20240522,134500,18306416585,4130,4135,4135,4130,7543
|
|
20240522,134400,18275253140,4130,4135,4135,4130,707
|
|
20240522,134300,18272332340,4135,4140,4140,4125,4014
|
|
20240522,134200,18255752795,4140,4140,4140,4130,12324
|
|
20240522,134100,18204822960,4140,4135,4140,4135,5489
|
|
20240522,134000,18182124740,4135,4135,4140,4135,1721
|
|
20240522,133900,18175005105,4135,4135,4140,4130,7316
|
|
20240522,133800,18144775385,4140,4140,4145,4135,2623
|
|
20240522,133700,18133914550,4140,4135,4140,4135,2982
|
|
20240522,133600,18121572670,4135,4130,4135,4130,2011
|
|
20240522,133500,18113264370,4130,4130,4130,4125,2821
|
|
20240522,133400,18101616860,4130,4105,4130,4105,21705
|
|
20240522,133300,18012383260,4105,4110,4110,4105,6104
|
|
20240522,133200,17987322825,4105,4105,4115,4105,10160
|
|
20240522,133100,17945564850,4105,4120,4120,4105,17867
|
|
20240522,133000,17872012955,4120,4125,4125,4120,7250
|
|
20240522,132900,17842122530,4125,4125,4130,4120,8982
|
|
20240522,132800,17805066915,4125,4125,4130,4125,2779
|
|
20240522,132700,17793593320,4125,4140,4140,4125,8960
|
|
20240522,132600,17756574370,4140,4135,4140,4135,2550
|
|
20240522,132500,17746018640,4130,4150,4150,4130,9755
|
|
20240522,132400,17705640055,4145,4150,4150,4140,6481
|
|
20240522,132300,17678769355,4150,4150,4150,4145,4390
|
|
20240522,132200,17660555260,4150,4150,4155,4140,10683
|
|
20240522,132100,17616246515,4150,4135,4150,4135,9595
|
|
20240522,132000,17576467635,4130,4135,4135,4130,3070
|
|
20240522,131900,17563785090,4135,4140,4140,4125,4609
|
|
20240522,131800,17544748410,4135,4125,4135,4125,4676
|
|
20240522,131700,17525428695,4125,4140,4140,4120,7522
|
|
20240522,131600,17494383880,4135,4140,4145,4135,10620
|
|
20240522,131500,17450433110,4140,4140,4145,4130,11160
|
|
20240522,131400,17404289595,4140,4140,4145,4140,2380
|
|
20240522,131300,17394428000,4140,4140,4145,4135,9585
|
|
20240522,131200,17354757020,4140,4135,4140,4135,3565
|
|
20240522,131100,17339998705,4135,4135,4140,4135,10609
|
|
20240522,131000,17296093000,4130,4130,4135,4125,5066
|
|
20240522,130900,17275166235,4130,4125,4135,4120,7821
|
|
20240522,130800,17242890970,4120,4110,4120,4110,8912
|
|
20240522,130700,17206212145,4110,4115,4115,4110,2460
|
|
20240522,130600,17196097895,4115,4110,4120,4110,12732
|
|
20240522,130500,17143727200,4105,4105,4110,4100,4075
|
|
20240522,130400,17127001675,4100,4095,4105,4095,6551
|
|
20240522,130300,17100138885,4095,4100,4100,4095,15440
|
|
20240522,130200,17036884075,4095,4080,4100,4080,19753
|
|
20240522,130100,16956087420,4080,4065,4080,4065,22824
|
|
20240522,130000,16863176635,4070,4070,4070,4065,2695
|
|
20240522,125900,16852210820,4065,4065,4070,4060,5626
|
|
20240522,125800,16829340840,4070,4070,4070,4060,8342
|
|
20240522,125700,16795440775,4070,4065,4070,4060,12777
|
|
20240522,125600,16743496440,4065,4070,4075,4065,3848
|
|
20240522,125500,16727832355,4075,4095,4095,4075,16604
|
|
20240522,125400,16659974550,4095,4095,4095,4085,2989
|
|
20240522,125300,16647744195,4085,4080,4095,4075,10736
|
|
20240522,125200,16603865745,4075,4075,4080,4070,10199
|
|
20240522,125100,16562303980,4075,4075,4075,4070,1107
|
|
20240522,125000,16557793575,4070,4070,4075,4070,2481
|
|
20240522,124900,16547692635,4070,4060,4070,4050,14395
|
|
20240522,124800,16489211260,4060,4065,4070,4055,5103
|
|
20240522,124700,16468477370,4065,4060,4065,4055,5417
|
|
20240522,124600,16446479700,4060,4065,4065,4045,5725
|
|
20240522,124500,16423278865,4060,4055,4065,4050,6653
|
|
20240522,124400,16396290785,4055,4040,4055,4040,13666
|
|
20240522,124300,16341019675,4040,4055,4060,4040,22960
|
|
20240522,124200,16248046390,4055,4060,4060,4050,25591
|
|
20240522,124100,16144316545,4055,4055,4060,4050,15516
|
|
20240522,124000,16081395500,4055,4070,4070,4055,21064
|
|
20240522,123900,15995864680,4070,4070,4075,4065,7409
|
|
20240522,123800,15965721345,4070,4075,4075,4070,3713
|
|
20240522,123700,15950607660,4075,4075,4075,4070,3871
|
|
20240522,123600,15934839495,4075,4070,4075,4065,7362
|
|
20240522,123500,15904889295,4065,4070,4075,4065,9187
|
|
20240522,123400,15867535790,4065,4080,4085,4065,11058
|
|
20240522,123300,15822495850,4080,4085,4085,4075,8479
|
|
20240522,123200,15787933130,4080,4090,4090,4075,9210
|
|
20240522,123100,15750354900,4095,4085,4095,4080,3754
|
|
20240522,123000,15735010675,4080,4105,4110,4080,37657
|
|
20240522,122900,15580668325,4105,4105,4110,4105,4699
|
|
20240522,122800,15561370350,4105,4110,4115,4100,8964
|
|
20240522,122700,15524536760,4110,4110,4110,4105,10339
|
|
20240522,122600,15482043485,4110,4105,4110,4105,5214
|
|
20240522,122500,15460635770,4105,4105,4105,4095,13845
|
|
20240522,122400,15403842505,4105,4100,4110,4100,25711
|
|
20240522,122300,15298367125,4100,4090,4100,4085,42590
|
|
20240522,122200,15124017035,4085,4080,4085,4080,10751
|
|
20240522,122100,15080111970,4080,4095,4095,4075,18561
|
|
20240522,122000,15004367055,4095,4085,4095,4075,6835
|
|
20240522,121900,14976458275,4080,4070,4085,4065,28299
|
|
20240522,121800,14861165625,4070,4065,4075,4060,8694
|
|
20240522,121700,14825811085,4065,4065,4070,4060,17345
|
|
20240522,121600,14755285305,4065,4065,4070,4055,10213
|
|
20240522,121500,14713799445,4070,4075,4075,4050,40332
|
|
20240522,121400,14549981370,4075,4085,4085,4070,15945
|
|
20240522,121300,14484991315,4080,4080,4085,4075,11565
|
|
20240522,121200,14437807780,4080,4105,4105,4060,108319
|
|
20240522,121100,13995748830,4105,4105,4105,4100,21602
|
|
20240522,121000,13907139585,4110,4120,4130,4100,25747
|
|
20240522,120900,13801285970,4120,4110,4120,4110,34786
|
|
20240522,120800,13658159955,4110,4145,4145,4110,89971
|
|
20240522,120700,13287477815,4145,4145,4145,4135,10878
|
|
20240522,120600,13242426255,4140,4165,4165,4140,12910
|
|
20240522,120500,13188865805,4165,4140,4165,4135,20248
|
|
20240522,120400,13104783520,4140,4170,4170,4140,36124
|
|
20240522,120300,12954821015,4170,4165,4170,4160,6454
|
|
20240522,120200,12927935025,4170,4170,4175,4155,41463
|
|
20240522,120100,12755267765,4180,4180,4180,4170,12649
|
|
20240522,120000,12702452775,4175,4190,4195,4175,20788
|
|
20240522,115900,12615514235,4195,4200,4200,4190,8977
|
|
20240522,115800,12577842335,4200,4205,4205,4195,7614
|
|
20240522,115700,12545854740,4205,4205,4205,4200,14034
|
|
20240522,115600,12486878590,4210,4225,4225,4180,51471
|
|
20240522,115500,12271003590,4225,4190,4225,4190,17778
|
|
20240522,115400,12196192735,4195,4225,4225,4185,60676
|
|
20240522,115300,11940841490,4225,4240,4240,4220,34138
|
|
20240522,115200,11796485955,4235,4250,4250,4235,7763
|
|
20240522,115100,11763539025,4250,4255,4255,4235,11744
|
|
20240522,115000,11713668450,4255,4255,4255,4250,8010
|
|
20240522,114900,11679597075,4255,4255,4255,4250,10311
|
|
20240522,114800,11635724965,4255,4250,4255,4250,7671
|
|
20240522,114700,11603086630,4255,4245,4255,4240,29893
|
|
20240522,114600,11475994915,4250,4240,4250,4240,17518
|
|
20240522,114500,11401629770,4245,4235,4250,4230,14383
|
|
20240522,114400,11340652980,4235,4245,4250,4235,27471
|
|
20240522,114300,11224032745,4245,4240,4245,4240,8057
|
|
20240522,114200,11189832855,4245,4250,4250,4240,10435
|
|
20240522,114100,11145515760,4250,4245,4250,4240,10152
|
|
20240522,114000,11102385305,4250,4250,4250,4240,14698
|
|
20240522,113900,11039966185,4250,4260,4260,4250,16272
|
|
20240522,113800,10970758770,4260,4255,4260,4255,25847
|
|
20240522,113700,10860699450,4255,4260,4260,4250,7534
|
|
20240522,113600,10828641600,4260,4260,4260,4250,16726
|
|
20240522,113500,10757459120,4260,4260,4265,4255,10952
|
|
20240522,113400,10710793515,4260,4260,4265,4255,14143
|
|
20240522,113300,10650543660,4265,4260,4270,4255,30882
|
|
20240522,113200,10518881085,4260,4255,4260,4250,17682
|
|
20240522,113100,10443613065,4255,4255,4255,4245,21526
|
|
20240522,113000,10352076530,4255,4240,4255,4240,61713
|
|
20240522,112900,10090016430,4240,4235,4245,4235,7002
|
|
20240522,112800,10060319325,4235,4250,4250,4235,12176
|
|
20240522,112700,10008641405,4240,4250,4255,4235,15971
|
|
20240522,112600,9940798135,4250,4245,4255,4240,52970
|
|
20240522,112500,9715721205,4245,4245,4250,4230,27228
|
|
20240522,112400,9600242890,4250,4215,4250,4210,21728
|
|
20240522,112300,9508318140,4210,4235,4245,4205,46781
|
|
20240522,112200,9310848135,4240,4250,4250,4240,27023
|
|
20240522,112100,9196146550,4250,4230,4250,4225,84690
|
|
20240522,112000,8837325045,4230,4225,4230,4220,17469
|
|
20240522,111900,8763514735,4225,4220,4225,4215,29736
|
|
20240522,111800,8638025505,4220,4210,4220,4210,12731
|
|
20240522,111700,8584358715,4210,4205,4210,4200,37257
|
|
20240522,111600,8427629800,4200,4205,4205,4200,2646
|
|
20240522,111500,8416506215,4205,4200,4205,4185,7900
|
|
20240522,111400,8383337205,4200,4190,4205,4185,18378
|
|
20240522,111300,8306209935,4195,4185,4195,4185,5464
|
|
20240522,111200,8283301620,4190,4185,4190,4180,3034
|
|
20240522,111100,8270600000,4185,4180,4185,4175,3733
|
|
20240522,111000,8254990765,4180,4175,4180,4155,6674
|
|
20240522,110900,8227190025,4175,4170,4175,4160,12430
|
|
20240522,110800,8175410240,4170,4175,4180,4170,5426
|
|
20240522,110700,8152752935,4175,4180,4180,4175,5812
|
|
20240522,110600,8128470330,4175,4170,4180,4165,8973
|
|
20240522,110500,8091036310,4170,4180,4180,4165,9172
|
|
20240522,110400,8052754325,4180,4180,4185,4170,8671
|
|
20240522,110300,8016536540,4180,4185,4190,4180,5903
|
|
20240522,110200,7991831930,4185,4180,4185,4175,7109
|
|
20240522,110100,7962126630,4175,4195,4195,4150,96005
|
|
20240522,110000,7561089990,4190,4200,4205,4190,19306
|
|
20240522,105900,7480088670,4205,4195,4205,4195,5855
|
|
20240522,105800,7455507495,4195,4190,4195,4190,2174
|
|
20240522,105700,7446392350,4195,4205,4210,4190,64888
|
|
20240522,105600,7173853785,4210,4200,4210,4200,10045
|
|
20240522,105500,7131613540,4200,4215,4215,4200,13305
|
|
20240522,105400,7075609325,4215,4210,4215,4210,11653
|
|
20240522,105300,7026503545,4210,4190,4215,4190,73707
|
|
20240522,105200,6716641355,4190,4195,4195,4190,2548
|
|
20240522,105100,6705954725,4195,4190,4195,4185,23686
|
|
20240522,105000,6606703855,4190,4185,4190,4185,6000
|
|
20240522,104900,6581593205,4180,4180,4190,4180,31338
|
|
20240522,104800,6450484150,4180,4175,4180,4175,5414
|
|
20240522,104700,6427854035,4180,4170,4180,4170,12333
|
|
20240522,104600,6376343855,4170,4170,4175,4165,10048
|
|
20240522,104500,6334443725,4170,4165,4170,4160,9410
|
|
20240522,104400,6295240340,4165,4155,4165,4155,2103
|
|
20240522,104300,6286485065,4160,4160,4165,4150,15408
|
|
20240522,104200,6222466340,4160,4165,4165,4160,3270
|
|
20240522,104100,6208850695,4170,4165,4170,4165,3909
|
|
20240522,104000,6192566880,4165,4160,4165,4155,5957
|
|
20240522,103900,6167807545,4160,4155,4165,4155,9033
|
|
20240522,103800,6130228130,4160,4170,4170,4155,14233
|
|
20240522,103700,6071016230,4160,4165,4165,4160,9122
|
|
20240522,103600,6033042130,4165,4160,4165,4160,3454
|
|
20240522,103500,6018665590,4150,4170,4170,4150,11102
|
|
20240522,103400,5972484405,4170,4165,4170,4165,1924
|
|
20240522,103300,5964465895,4160,4175,4180,4160,17820
|
|
20240522,103200,5890215155,4180,4175,4180,4170,2988
|
|
20240522,103100,5877744595,4175,4170,4175,4165,3092
|
|
20240522,103000,5864850445,4165,4170,4185,4160,19091
|
|
20240522,102900,5785196635,4170,4185,4185,4165,12855
|
|
20240522,102800,5731547970,4185,4180,4185,4180,2235
|
|
20240522,102700,5722195935,4185,4180,4185,4175,8262
|
|
20240522,102600,5687634620,4185,4190,4190,4175,15141
|
|
20240522,102500,5624299180,4190,4185,4195,4180,7644
|
|
20240522,102400,5592291400,4185,4180,4200,4180,27895
|
|
20240522,102300,5475317600,4185,4210,4215,4180,37420
|
|
20240522,102200,5318354495,4210,4185,4215,4185,87746
|
|
20240522,102100,4949461930,4185,4165,4190,4165,22868
|
|
20240522,102000,4853819280,4160,4160,4160,4155,2132
|
|
20240522,101900,4844950565,4160,4150,4165,4150,1246
|
|
20240522,101800,4839768050,4155,4170,4175,4150,18439
|
|
20240522,101700,4763158640,4175,4180,4180,4175,4098
|
|
20240522,101600,4746042845,4180,4175,4180,4170,1797
|
|
20240522,101500,4738540460,4175,4170,4185,4165,17184
|
|
20240522,101400,4666774570,4170,4170,4175,4170,10638
|
|
20240522,101300,4622403655,4170,4165,4170,4160,15215
|
|
20240522,101200,4558988810,4165,4140,4165,4140,14421
|
|
20240522,101100,4499026605,4145,4145,4150,4140,1881
|
|
20240522,101000,4491230205,4145,4140,4150,4135,8490
|
|
20240522,100900,4456010555,4140,4135,4140,4130,1320
|
|
20240522,100800,4450552025,4140,4125,4140,4125,5342
|
|
20240522,100700,4428504525,4125,4125,4125,4120,2515
|
|
20240522,100600,4418131015,4125,4115,4125,4110,9732
|
|
20240522,100500,4378072835,4115,4110,4115,4105,532
|
|
20240522,100400,4375886860,4110,4110,4110,4100,2720
|
|
20240522,100300,4364716425,4110,4105,4110,4095,1540
|
|
20240522,100200,4358396020,4105,4100,4105,4095,4744
|
|
20240522,100100,4338948035,4100,4095,4100,4090,3273
|
|
20240522,100000,4325550895,4095,4090,4095,4090,2615
|
|
20240522,095900,4314853745,4095,4095,4095,4090,3598
|
|
20240522,095800,4300130180,4095,4125,4125,4085,58320
|
|
20240522,095700,4060895275,4130,4130,4130,4120,3379
|
|
20240522,095600,4046952155,4130,4135,4140,4130,12053
|
|
20240522,095500,3997163795,4135,4130,4140,4130,5302
|
|
20240522,095400,3975255485,4130,4135,4140,4125,5017
|
|
20240522,095300,3954524940,4135,4155,4155,4135,2980
|
|
20240522,095200,3942180025,4155,4130,4160,4130,39123
|
|
20240522,095100,3779813630,4120,4130,4130,4120,1332
|
|
20240522,095000,3774317785,4130,4135,4135,4115,14473
|
|
20240522,094900,3714657075,4130,4140,4145,4130,13728
|
|
20240522,094800,3657939685,4140,4145,4150,4135,8986
|
|
20240522,094700,3620758800,4150,4155,4155,4145,2934
|
|
20240522,094600,3608583640,4155,4155,4155,4150,2610
|
|
20240522,094500,3597746115,4155,4155,4155,4150,4298
|
|
20240522,094400,3579888425,4150,4150,4155,4145,5958
|
|
20240522,094300,3555163945,4150,4150,4155,4145,5368
|
|
20240522,094200,3532889380,4150,4140,4150,4140,3334
|
|
20240522,094100,3519075210,4145,4150,4150,4140,4079
|
|
20240522,094000,3502186315,4150,4145,4150,4145,428
|
|
20240522,093900,3500411495,4145,4140,4150,4135,1061
|
|
20240522,093800,3496013035,4140,4145,4150,4135,2925
|
|
20240522,093700,3483894470,4150,4140,4150,4130,17144
|
|
20240522,093600,3412993860,4150,4155,4155,4135,41288
|
|
20240522,093500,3241738460,4155,4160,4160,4150,6072
|
|
20240522,093400,3216519520,4160,4155,4160,4150,7187
|
|
20240522,093300,3186657870,4155,4185,4185,4155,22376
|
|
20240522,093200,3093621085,4185,4165,4185,4160,35199
|
|
20240522,093100,2946739440,4165,4155,4165,4150,7678
|
|
20240522,093000,2914815015,4155,4150,4155,4140,5046
|
|
20240522,092900,2893887250,4150,4130,4150,4130,5483
|
|
20240522,092800,2871225890,4130,4135,4140,4125,9968
|
|
20240522,092700,2830027485,4135,4125,4135,4125,1651
|
|
20240522,092600,2823215030,4125,4150,4155,4125,12040
|
|
20240522,092500,2773379815,4155,4155,4160,4145,7143
|
|
20240522,092400,2743747545,4160,4160,4160,4155,6317
|
|
20240522,092300,2717489340,4160,4150,4165,4150,9447
|
|
20240522,092200,2678259550,4150,4145,4155,4145,5683
|
|
20240522,092100,2654683170,4145,4130,4145,4125,2326
|
|
20240522,092000,2645071285,4135,4135,4145,4130,10038
|
|
20240522,091900,2603561285,4135,4145,4145,4130,10838
|
|
20240522,091800,2558738715,4145,4155,4155,4140,7250
|
|
20240522,091700,2528691660,4155,4140,4155,4130,5239
|
|
20240522,091600,2507010470,4140,4115,4140,4115,13246
|
|
20240522,091500,2452380745,4115,4115,4120,4105,33753
|
|
20240522,091400,2313707760,4120,4120,4125,4115,26707
|
|
20240522,091300,2203732410,4125,4150,4160,4120,61546
|
|
20240522,091200,1949003815,4150,4155,4165,4150,30178
|
|
20240522,091100,1823526790,4155,4175,4190,4155,23104
|
|
20240522,091000,1727166975,4175,4160,4175,4160,13165
|
|
20240522,090900,1672329735,4160,4170,4170,4155,4516
|
|
20240522,090800,1653549915,4155,4150,4160,4150,6937
|
|
20240522,090700,1624717210,4150,4165,4165,4150,12875
|
|
20240522,090600,1571179645,4165,4160,4175,4160,10172
|
|
20240522,090500,1528803735,4160,4155,4170,4155,21712
|
|
20240522,090400,1438494460,4155,4190,4190,4155,17201
|
|
20240522,090300,1366785350,4185,4185,4200,4170,13125
|
|
20240522,090200,1311783290,4175,4185,4220,4175,55010
|
|
20240522,090100,1080677825,4185,4165,4185,4145,54860
|
|
20240522,090000,852372325,4165,4220,4225,4140,183857
|