678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,201500,400637170,3810,3810,3810,3810,811
|
|
20240522,201400,400637170,3810,3810,3810,3810,0
|
|
20240522,201300,400637170,3810,3810,3810,3810,0
|
|
20240522,201200,400637170,3810,3810,3810,3810,0
|
|
20240522,201100,400637170,3810,3810,3810,3810,0
|
|
20240522,201000,400637170,3810,3810,3810,3810,0
|
|
20240522,200900,400637170,3810,3810,3810,3810,0
|
|
20240522,200800,400637170,3810,3810,3810,3810,0
|
|
20240522,200700,400637170,3810,3810,3810,3810,0
|
|
20240522,200600,400637170,3810,3810,3810,3810,0
|
|
20240522,200500,400637170,3810,3810,3810,3810,0
|
|
20240522,200400,400637170,3810,3810,3810,3810,0
|
|
20240522,200300,400637170,3810,3810,3810,3810,0
|
|
20240522,200200,400637170,3810,3810,3810,3810,0
|
|
20240522,200100,400637170,3810,3810,3810,3810,0
|
|
20240522,200000,400637170,3810,3810,3810,3810,0
|
|
20240522,195900,400637170,3810,3810,3810,3810,0
|
|
20240522,195800,400637170,3810,3810,3810,3810,0
|
|
20240522,195700,400637170,3810,3810,3810,3810,0
|
|
20240522,195600,400637170,3810,3810,3810,3810,0
|
|
20240522,195500,400637170,3810,3810,3810,3810,0
|
|
20240522,195400,400637170,3810,3810,3810,3810,0
|
|
20240522,195300,400637170,3810,3810,3810,3810,0
|
|
20240522,195200,400637170,3810,3810,3810,3810,0
|
|
20240522,195100,400637170,3810,3810,3810,3810,0
|
|
20240522,195000,400637170,3810,3810,3810,3810,0
|
|
20240522,194900,400637170,3810,3810,3810,3810,0
|
|
20240522,194800,400637170,3810,3810,3810,3810,0
|
|
20240522,194700,400637170,3810,3810,3810,3810,0
|
|
20240522,194600,400637170,3810,3810,3810,3810,0
|
|
20240522,194500,400637170,3810,3810,3810,3810,811
|
|
20240522,194400,400637170,3810,3810,3810,3810,0
|
|
20240522,194300,400637170,3810,3810,3810,3810,0
|
|
20240522,194200,400637170,3810,3810,3810,3810,0
|
|
20240522,194100,400637170,3810,3810,3810,3810,0
|
|
20240522,194000,400637170,3810,3810,3810,3810,0
|
|
20240522,193900,400637170,3810,3810,3810,3810,0
|
|
20240522,193800,400637170,3810,3810,3810,3810,0
|
|
20240522,193700,400637170,3810,3810,3810,3810,0
|
|
20240522,193600,400637170,3810,3810,3810,3810,0
|
|
20240522,193500,400637170,3810,3810,3810,3810,0
|
|
20240522,193400,400637170,3810,3810,3810,3810,0
|
|
20240522,193300,400637170,3810,3810,3810,3810,0
|
|
20240522,193200,400637170,3810,3810,3810,3810,0
|
|
20240522,193100,400637170,3810,3810,3810,3810,0
|
|
20240522,193000,400637170,3810,3810,3810,3810,0
|
|
20240522,192900,400637170,3810,3810,3810,3810,0
|
|
20240522,192800,400637170,3810,3810,3810,3810,0
|
|
20240522,192700,400637170,3810,3810,3810,3810,0
|
|
20240522,192600,400637170,3810,3810,3810,3810,0
|
|
20240522,192500,400637170,3810,3810,3810,3810,0
|
|
20240522,192400,400637170,3810,3810,3810,3810,0
|
|
20240522,192300,400637170,3810,3810,3810,3810,0
|
|
20240522,192200,400637170,3810,3810,3810,3810,0
|
|
20240522,192100,400637170,3810,3810,3810,3810,0
|
|
20240522,192000,400637170,3810,3810,3810,3810,0
|
|
20240522,191900,400637170,3810,3810,3810,3810,0
|
|
20240522,191800,400637170,3810,3810,3810,3810,0
|
|
20240522,191700,400637170,3810,3810,3810,3810,0
|
|
20240522,191600,400637170,3810,3810,3810,3810,0
|
|
20240522,191500,400637170,3810,3810,3810,3810,811
|
|
20240522,191400,400637170,3810,3810,3810,3810,0
|
|
20240522,191300,400637170,3810,3810,3810,3810,0
|
|
20240522,191200,400637170,3810,3810,3810,3810,0
|
|
20240522,191100,400637170,3810,3810,3810,3810,0
|
|
20240522,191000,400637170,3810,3810,3810,3810,0
|
|
20240522,190900,400637170,3810,3810,3810,3810,0
|
|
20240522,190800,400637170,3810,3810,3810,3810,0
|
|
20240522,190700,400637170,3810,3810,3810,3810,0
|
|
20240522,190600,400637170,3810,3810,3810,3810,0
|
|
20240522,190500,400637170,3810,3810,3810,3810,0
|
|
20240522,190400,400637170,3810,3810,3810,3810,0
|
|
20240522,190300,400637170,3810,3810,3810,3810,0
|
|
20240522,190200,400637170,3810,3810,3810,3810,0
|
|
20240522,190100,400637170,3810,3810,3810,3810,0
|
|
20240522,190000,400637170,3810,3810,3810,3810,0
|
|
20240522,185900,400637170,3810,3810,3810,3810,0
|
|
20240522,185800,400637170,3810,3810,3810,3810,0
|
|
20240522,185700,400637170,3810,3810,3810,3810,0
|
|
20240522,185600,400637170,3810,3810,3810,3810,0
|
|
20240522,185500,400637170,3810,3810,3810,3810,0
|
|
20240522,185400,400637170,3810,3810,3810,3810,0
|
|
20240522,185300,400637170,3810,3810,3810,3810,0
|
|
20240522,185200,400637170,3810,3810,3810,3810,0
|
|
20240522,185100,400637170,3810,3810,3810,3810,0
|
|
20240522,185000,400637170,3810,3810,3810,3810,0
|
|
20240522,184900,400637170,3810,3810,3810,3810,0
|
|
20240522,184800,400637170,3810,3810,3810,3810,0
|
|
20240522,184700,400637170,3810,3810,3810,3810,0
|
|
20240522,184600,400637170,3810,3810,3810,3810,0
|
|
20240522,184500,400637170,3810,3810,3810,3810,811
|
|
20240522,184400,400637170,3810,3810,3810,3810,0
|
|
20240522,184300,400637170,3810,3810,3810,3810,0
|
|
20240522,184200,400637170,3810,3810,3810,3810,0
|
|
20240522,184100,400637170,3810,3810,3810,3810,0
|
|
20240522,184000,400637170,3810,3810,3810,3810,0
|
|
20240522,183900,400637170,3810,3810,3810,3810,0
|
|
20240522,183800,400637170,3810,3810,3810,3810,0
|
|
20240522,183700,400637170,3810,3810,3810,3810,0
|
|
20240522,183600,400637170,3810,3810,3810,3810,0
|
|
20240522,183500,400637170,3810,3810,3810,3810,0
|
|
20240522,183400,400637170,3810,3810,3810,3810,0
|
|
20240522,183300,400637170,3810,3810,3810,3810,0
|
|
20240522,183200,400637170,3810,3810,3810,3810,0
|
|
20240522,183100,400637170,3810,3810,3810,3810,0
|
|
20240522,183000,400637170,3810,3810,3810,3810,0
|
|
20240522,182900,400637170,3810,3810,3810,3810,0
|
|
20240522,182800,400637170,3810,3810,3810,3810,0
|
|
20240522,182700,400637170,3810,3810,3810,3810,0
|
|
20240522,182600,400637170,3810,3810,3810,3810,0
|
|
20240522,182500,400637170,3810,3810,3810,3810,0
|
|
20240522,182400,400637170,3810,3810,3810,3810,0
|
|
20240522,182300,400637170,3810,3810,3810,3810,0
|
|
20240522,182200,400637170,3810,3810,3810,3810,0
|
|
20240522,182100,400637170,3810,3810,3810,3810,0
|
|
20240522,182000,400637170,3810,3810,3810,3810,0
|
|
20240522,181900,400637170,3810,3810,3810,3810,0
|
|
20240522,181800,400637170,3810,3810,3810,3810,0
|
|
20240522,181700,400637170,3810,3810,3810,3810,0
|
|
20240522,181600,400637170,3810,3810,3810,3810,0
|
|
20240522,181500,400637170,3810,3810,3810,3810,811
|
|
20240522,181400,400637170,3810,3810,3810,3810,0
|
|
20240522,181300,400637170,3810,3810,3810,3810,0
|
|
20240522,181200,400637170,3810,3810,3810,3810,0
|
|
20240522,181100,400637170,3810,3810,3810,3810,0
|
|
20240522,181000,400637170,3810,3810,3810,3810,0
|
|
20240522,180900,400637170,3810,3810,3810,3810,0
|
|
20240522,180800,400637170,3810,3810,3810,3810,0
|
|
20240522,180700,400637170,3810,3810,3810,3810,0
|
|
20240522,180600,400637170,3810,3810,3810,3810,0
|
|
20240522,180500,400637170,3810,3810,3810,3810,0
|
|
20240522,180400,400637170,3810,3810,3810,3810,0
|
|
20240522,180300,400637170,3810,3810,3810,3810,0
|
|
20240522,180200,400637170,3810,3810,3810,3810,0
|
|
20240522,180100,400637170,3810,3810,3810,3810,0
|
|
20240522,180000,400637170,3810,3810,3810,3810,0
|
|
20240522,175900,400637170,3810,3810,3810,3810,0
|
|
20240522,175800,400637170,3810,3810,3810,3810,0
|
|
20240522,175700,400637170,3810,3810,3810,3810,0
|
|
20240522,175600,400637170,3810,3810,3810,3810,0
|
|
20240522,175500,400637170,3810,3810,3810,3810,0
|
|
20240522,175400,400637170,3810,3810,3810,3810,0
|
|
20240522,175300,400637170,3810,3810,3810,3810,0
|
|
20240522,175200,400637170,3810,3810,3810,3810,0
|
|
20240522,175100,400637170,3810,3810,3810,3810,0
|
|
20240522,175000,400637170,3810,3810,3810,3810,0
|
|
20240522,174900,400637170,3810,3810,3810,3810,0
|
|
20240522,174800,400637170,3810,3810,3810,3810,0
|
|
20240522,174700,400637170,3810,3810,3810,3810,0
|
|
20240522,174600,400637170,3810,3810,3810,3810,0
|
|
20240522,174500,400637170,3810,3810,3810,3810,811
|
|
20240522,174400,400637170,3810,3810,3810,3810,0
|
|
20240522,174300,400637170,3810,3810,3810,3810,0
|
|
20240522,174200,400637170,3810,3810,3810,3810,0
|
|
20240522,174100,400637170,3810,3810,3810,3810,0
|
|
20240522,174000,400637170,3810,3810,3810,3810,0
|
|
20240522,173900,400637170,3810,3810,3810,3810,0
|
|
20240522,173800,400637170,3810,3810,3810,3810,0
|
|
20240522,173700,400637170,3810,3810,3810,3810,0
|
|
20240522,173600,400637170,3810,3810,3810,3810,0
|
|
20240522,173500,400637170,3810,3810,3810,3810,0
|
|
20240522,173400,400637170,3810,3810,3810,3810,0
|
|
20240522,173300,400637170,3810,3810,3810,3810,0
|
|
20240522,173200,400637170,3810,3810,3810,3810,0
|
|
20240522,173100,400637170,3810,3810,3810,3810,0
|
|
20240522,173000,400637170,3810,3810,3810,3810,0
|
|
20240522,172900,400637170,3810,3810,3810,3810,0
|
|
20240522,172800,400637170,3810,3810,3810,3810,0
|
|
20240522,172700,400637170,3810,3810,3810,3810,0
|
|
20240522,172600,400637170,3810,3810,3810,3810,0
|
|
20240522,172500,400637170,3810,3810,3810,3810,0
|
|
20240522,172400,400637170,3810,3810,3810,3810,0
|
|
20240522,172300,400637170,3810,3810,3810,3810,0
|
|
20240522,172200,400637170,3810,3810,3810,3810,0
|
|
20240522,172100,400637170,3810,3810,3810,3810,0
|
|
20240522,172000,400637170,3810,3810,3810,3810,0
|
|
20240522,171900,400637170,3810,3810,3810,3810,0
|
|
20240522,171800,400637170,3810,3810,3810,3810,0
|
|
20240522,171700,400637170,3810,3810,3810,3810,0
|
|
20240522,171600,400637170,3810,3810,3810,3810,0
|
|
20240522,171500,400637170,3810,3810,3810,3810,811
|
|
20240522,171400,400637170,3810,3810,3810,3810,0
|
|
20240522,171300,400637170,3810,3810,3810,3810,0
|
|
20240522,171200,400637170,3810,3810,3810,3810,0
|
|
20240522,171100,400637170,3810,3810,3810,3810,0
|
|
20240522,171000,400637170,3810,3810,3810,3810,0
|
|
20240522,170900,400637170,3810,3810,3810,3810,0
|
|
20240522,170800,400637170,3810,3810,3810,3810,0
|
|
20240522,170700,400637170,3810,3810,3810,3810,0
|
|
20240522,170600,400637170,3810,3810,3810,3810,0
|
|
20240522,170500,400637170,3810,3810,3810,3810,0
|
|
20240522,170400,400637170,3810,3810,3810,3810,0
|
|
20240522,170300,400637170,3810,3810,3810,3810,0
|
|
20240522,170200,400637170,3810,3810,3810,3810,0
|
|
20240522,170100,400637170,3810,3810,3810,3810,0
|
|
20240522,170000,400637170,3810,3810,3810,3810,0
|
|
20240522,165900,400637170,3810,3810,3810,3810,0
|
|
20240522,165800,400637170,3810,3810,3810,3810,0
|
|
20240522,165700,400637170,3810,3810,3810,3810,0
|
|
20240522,165600,400637170,3810,3810,3810,3810,0
|
|
20240522,165500,400637170,3810,3810,3810,3810,0
|
|
20240522,165400,400637170,3810,3810,3810,3810,0
|
|
20240522,165300,400637170,3810,3810,3810,3810,0
|
|
20240522,165200,400637170,3810,3810,3810,3810,0
|
|
20240522,165100,400637170,3810,3810,3810,3810,0
|
|
20240522,165000,400637170,3810,3810,3810,3810,0
|
|
20240522,164900,400637170,3810,3810,3810,3810,0
|
|
20240522,164800,400637170,3810,3810,3810,3810,0
|
|
20240522,164700,400637170,3810,3810,3810,3810,0
|
|
20240522,164600,400637170,3810,3810,3810,3810,0
|
|
20240522,164500,400637170,3810,3810,3810,3810,811
|
|
20240522,164400,400637170,3810,3810,3810,3810,0
|
|
20240522,164300,400637170,3810,3810,3810,3810,0
|
|
20240522,164200,400637170,3810,3810,3810,3810,0
|
|
20240522,164100,400637170,3810,3810,3810,3810,0
|
|
20240522,164000,400637170,3810,3810,3810,3810,0
|
|
20240522,163900,400637170,3810,3810,3810,3810,0
|
|
20240522,163800,400637170,3810,3810,3810,3810,0
|
|
20240522,163700,400637170,3810,3810,3810,3810,0
|
|
20240522,163600,400637170,3810,3810,3810,3810,0
|
|
20240522,163500,400637170,3810,3810,3810,3810,0
|
|
20240522,163400,400637170,3810,3810,3810,3810,0
|
|
20240522,163300,400637170,3810,3810,3810,3810,0
|
|
20240522,163200,400637170,3810,3810,3810,3810,0
|
|
20240522,163100,400637170,3810,3810,3810,3810,0
|
|
20240522,163000,400637170,3810,3810,3810,3810,0
|
|
20240522,162900,400637170,3810,3810,3810,3810,0
|
|
20240522,162800,400637170,3810,3810,3810,3810,0
|
|
20240522,162700,400637170,3810,3810,3810,3810,0
|
|
20240522,162600,400637170,3810,3810,3810,3810,0
|
|
20240522,162500,400637170,3810,3810,3810,3810,0
|
|
20240522,162400,400637170,3810,3810,3810,3810,0
|
|
20240522,162300,400637170,3810,3810,3810,3810,0
|
|
20240522,162200,400637170,3810,3810,3810,3810,0
|
|
20240522,162100,400637170,3810,3810,3810,3810,0
|
|
20240522,162000,400637170,3810,3810,3810,3810,0
|
|
20240522,161900,400637170,3810,3810,3810,3810,0
|
|
20240522,161800,400637170,3810,3810,3810,3810,0
|
|
20240522,161700,400637170,3810,3810,3810,3810,0
|
|
20240522,161600,400637170,3810,3810,3810,3810,0
|
|
20240522,161500,400637170,3810,3810,3810,3810,811
|
|
20240522,161400,400637170,3810,3810,3810,3810,0
|
|
20240522,161300,400637170,3810,3810,3810,3810,0
|
|
20240522,161200,400637170,3810,3810,3810,3810,0
|
|
20240522,161100,400637170,3810,3810,3810,3810,0
|
|
20240522,161000,400637170,3810,3810,3810,3810,0
|
|
20240522,160900,400637170,3810,3810,3810,3810,0
|
|
20240522,160800,400637170,3810,3810,3810,3810,0
|
|
20240522,160700,400637170,3810,3810,3810,3810,0
|
|
20240522,160600,400637170,3810,3810,3810,3810,0
|
|
20240522,160500,400637170,3810,3810,3810,3810,0
|
|
20240522,160400,400637170,3810,3810,3810,3810,0
|
|
20240522,160300,400637170,3810,3810,3810,3810,0
|
|
20240522,160200,400637170,3810,3810,3810,3810,0
|
|
20240522,160100,400637170,3810,3810,3810,3810,0
|
|
20240522,160000,400637170,3810,3810,3810,3810,0
|
|
20240522,155900,400637170,3810,3810,3810,3810,0
|
|
20240522,155800,400637170,3810,3810,3810,3810,0
|
|
20240522,155700,400637170,3810,3810,3810,3810,0
|
|
20240522,155600,400637170,3810,3810,3810,3810,0
|
|
20240522,155500,400637170,3810,3810,3810,3810,0
|
|
20240522,155400,400637170,3810,3810,3810,3810,0
|
|
20240522,155300,400637170,3810,3810,3810,3810,0
|
|
20240522,155200,400637170,3810,3810,3810,3810,0
|
|
20240522,155100,400637170,3810,3810,3810,3810,0
|
|
20240522,155000,400637170,3810,3810,3810,3810,0
|
|
20240522,154900,400637170,3810,3810,3810,3810,0
|
|
20240522,154800,400637170,3810,3810,3810,3810,0
|
|
20240522,154700,400637170,3810,3810,3810,3810,0
|
|
20240522,154600,400637170,3810,3810,3810,3810,0
|
|
20240522,154500,400637170,3810,3810,3810,3810,811
|
|
20240522,154400,400637170,3810,3810,3810,3810,0
|
|
20240522,154300,400637170,3810,3810,3810,3810,0
|
|
20240522,154200,400637170,3810,3810,3810,3810,0
|
|
20240522,154100,400637170,3810,3810,3810,3810,0
|
|
20240522,154000,400637170,3810,3810,3810,3810,0
|
|
20240522,153900,400637170,3810,3810,3810,3810,0
|
|
20240522,153800,400637170,3810,3810,3810,3810,0
|
|
20240522,153700,400637170,3810,3810,3810,3810,0
|
|
20240522,153600,400637170,3810,3810,3810,3810,0
|
|
20240522,153500,400637170,3810,3810,3810,3810,0
|
|
20240522,153400,400637170,3810,3810,3810,3810,0
|
|
20240522,153300,400637170,3810,3810,3810,3810,0
|
|
20240522,153200,400637170,3810,3810,3810,3810,0
|
|
20240522,153100,400637170,3810,3810,3810,3810,0
|
|
20240522,153000,400637170,3810,3810,3810,3810,811
|
|
20240522,152900,397547260,3810,3810,3810,3810,0
|
|
20240522,152800,397547260,3810,3810,3810,3810,0
|
|
20240522,152700,397547260,3810,3810,3810,3810,0
|
|
20240522,152600,397547260,3810,3810,3810,3810,0
|
|
20240522,152500,397547260,3810,3810,3810,3810,0
|
|
20240522,152400,397547260,3810,3810,3810,3810,0
|
|
20240522,152300,397547260,3810,3810,3810,3810,0
|
|
20240522,152200,397547260,3810,3810,3810,3810,0
|
|
20240522,152100,397547260,3810,3810,3810,3810,0
|
|
20240522,152000,397547260,3810,3810,3810,3810,0
|
|
20240522,151900,397547260,3810,3805,3810,3795,3074
|
|
20240522,151800,385847155,3795,3805,3805,3795,68
|
|
20240522,151700,385589055,3795,3795,3795,3795,4
|
|
20240522,151600,385573875,3805,3800,3805,3800,1640
|
|
20240522,151500,379341850,3800,3800,3800,3800,1492
|
|
20240522,151400,373672250,3795,3795,3795,3795,31
|
|
20240522,151300,373554605,3790,3790,3790,3790,0
|
|
20240522,151200,373554605,3790,3790,3790,3790,600
|
|
20240522,151100,371280605,3790,3790,3790,3790,3100
|
|
20240522,151000,359531605,3790,3795,3795,3790,18
|
|
20240522,150900,359463325,3795,3795,3795,3795,303
|
|
20240522,150800,358313440,3795,3795,3795,3795,0
|
|
20240522,150700,358313440,3795,3795,3795,3795,25
|
|
20240522,150600,358218565,3795,3790,3795,3790,185
|
|
20240522,150500,357516655,3795,3795,3795,3795,61
|
|
20240522,150400,357285160,3795,3795,3795,3795,600
|
|
20240522,150300,355008160,3795,3795,3795,3795,0
|
|
20240522,150200,355008160,3795,3795,3795,3795,0
|
|
20240522,150100,355008160,3795,3800,3800,3795,601
|
|
20240522,150000,352727340,3795,3800,3800,3795,402
|
|
20240522,145900,351201740,3800,3800,3800,3800,0
|
|
20240522,145800,351201740,3800,3800,3800,3800,0
|
|
20240522,145700,351201740,3800,3800,3800,3800,0
|
|
20240522,145600,351201740,3800,3800,3800,3800,0
|
|
20240522,145500,351201740,3800,3800,3800,3800,0
|
|
20240522,145400,351201740,3800,3795,3800,3795,527
|
|
20240522,145300,349201765,3795,3795,3795,3795,3
|
|
20240522,145200,349190380,3790,3795,3795,3790,500
|
|
20240522,145100,347294675,3800,3800,3800,3800,1
|
|
20240522,145000,347290875,3795,3795,3795,3795,1361
|
|
20240522,144900,342125880,3795,3795,3795,3795,1380
|
|
20240522,144800,336888780,3795,3795,3795,3795,1000
|
|
20240522,144700,333093780,3795,3795,3795,3795,0
|
|
20240522,144600,333093780,3795,3800,3800,3795,4
|
|
20240522,144500,333078595,3800,3800,3800,3800,40
|
|
20240522,144400,332926595,3800,3800,3800,3800,3
|
|
20240522,144300,332915195,3795,3795,3795,3795,4
|
|
20240522,144200,332900015,3795,3795,3795,3795,0
|
|
20240522,144100,332900015,3795,3795,3795,3795,118
|
|
20240522,144000,332452205,3795,3795,3795,3795,0
|
|
20240522,143900,332452205,3795,3795,3795,3795,500
|
|
20240522,143800,330554705,3795,3795,3795,3795,25
|
|
20240522,143700,330459830,3795,3795,3795,3795,0
|
|
20240522,143600,330459830,3795,3795,3795,3795,50
|
|
20240522,143500,330270080,3800,3800,3800,3800,200
|
|
20240522,143400,329510080,3795,3795,3795,3795,264
|
|
20240522,143300,328508200,3795,3795,3795,3795,0
|
|
20240522,143200,328508200,3795,3795,3795,3795,592
|
|
20240522,143100,326261560,3795,3795,3795,3795,0
|
|
20240522,143000,326261560,3795,3795,3795,3795,0
|
|
20240522,142900,326261560,3795,3795,3795,3795,0
|
|
20240522,142800,326261560,3795,3795,3795,3795,230
|
|
20240522,142700,325388710,3790,3790,3790,3790,0
|
|
20240522,142600,325388710,3790,3790,3790,3790,0
|
|
20240522,142500,325388710,3790,3790,3790,3790,1562
|
|
20240522,142400,319468730,3790,3795,3795,3790,605
|
|
20240522,142300,317174950,3795,3795,3795,3795,0
|
|
20240522,142200,317174950,3795,3795,3795,3795,0
|
|
20240522,142100,317174950,3795,3795,3795,3795,11
|
|
20240522,142000,317133205,3805,3805,3805,3805,50
|
|
20240522,141900,316942955,3795,3795,3795,3795,0
|
|
20240522,141800,316942955,3795,3795,3795,3795,0
|
|
20240522,141700,316942955,3795,3795,3795,3795,235
|
|
20240522,141600,316051130,3795,3795,3795,3795,0
|
|
20240522,141500,316051130,3795,3795,3795,3795,0
|
|
20240522,141400,316051130,3795,3795,3795,3795,0
|
|
20240522,141300,316051130,3795,3795,3795,3795,300
|
|
20240522,141200,314912630,3795,3795,3795,3795,1000
|
|
20240522,141100,311117630,3795,3795,3795,3795,27
|
|
20240522,141000,311015165,3795,3795,3795,3795,0
|
|
20240522,140900,311015165,3795,3795,3795,3795,0
|
|
20240522,140800,311015165,3795,3795,3795,3795,3
|
|
20240522,140700,311003780,3800,3800,3800,3800,0
|
|
20240522,140600,311003780,3800,3800,3800,3800,1322
|
|
20240522,140500,305980180,3805,3805,3805,3805,0
|
|
20240522,140400,305980180,3805,3805,3805,3805,0
|
|
20240522,140300,305980180,3805,3805,3805,3805,0
|
|
20240522,140200,305980180,3805,3805,3805,3805,0
|
|
20240522,140100,305980180,3805,3805,3805,3805,0
|
|
20240522,140000,305980180,3805,3805,3805,3805,0
|
|
20240522,135900,305980180,3805,3805,3805,3805,1004
|
|
20240522,135800,302159960,3805,3805,3805,3805,1
|
|
20240522,135700,302156155,3805,3805,3805,3805,2
|
|
20240522,135600,302148545,3805,3805,3805,3805,2
|
|
20240522,135500,302140935,3805,3805,3805,3805,3
|
|
20240522,135400,302129520,3805,3805,3805,3800,6
|
|
20240522,135300,302106710,3805,3805,3805,3805,2
|
|
20240522,135200,302099100,3805,3805,3805,3805,3
|
|
20240522,135100,302087685,3805,3805,3810,3805,36
|
|
20240522,135000,301950645,3805,3805,3810,3805,5
|
|
20240522,134900,301931610,3805,3805,3805,3805,2
|
|
20240522,134800,301924000,3805,3805,3805,3805,10
|
|
20240522,134700,301885950,3810,3810,3810,3810,2
|
|
20240522,134600,301878330,3810,3810,3810,3810,3
|
|
20240522,134500,301866900,3810,3805,3810,3805,296
|
|
20240522,134400,300740605,3805,3805,3805,3805,2
|
|
20240522,134300,300732995,3805,3805,3805,3805,3
|
|
20240522,134200,300721580,3805,3805,3805,3805,3
|
|
20240522,134100,300710165,3805,3805,3805,3805,30
|
|
20240522,134000,300596015,3800,3805,3805,3795,3236
|
|
20240522,133900,288307485,3805,3810,3810,3805,136
|
|
20240522,133800,287790000,3810,3810,3810,3810,2
|
|
20240522,133700,287782380,3810,3810,3810,3810,2
|
|
20240522,133600,287774760,3810,3810,3810,3810,3
|
|
20240522,133500,287763330,3810,3810,3810,3810,2
|
|
20240522,133400,287755710,3810,3810,3810,3810,2
|
|
20240522,133300,287748090,3810,3810,3810,3810,3
|
|
20240522,133200,287736660,3810,3810,3810,3810,2
|
|
20240522,133100,287729040,3810,3810,3810,3810,12
|
|
20240522,133000,287683320,3810,3805,3810,3805,9
|
|
20240522,132900,287649070,3805,3805,3805,3805,2
|
|
20240522,132800,287641460,3805,3805,3805,3805,252
|
|
20240522,132700,286682600,3805,3805,3805,3800,279
|
|
20240522,132600,285622390,3805,3805,3805,3805,3
|
|
20240522,132500,285610975,3805,3805,3805,3805,2
|
|
20240522,132400,285603365,3805,3805,3805,3805,3
|
|
20240522,132300,285591950,3805,3805,3805,3805,3
|
|
20240522,132200,285580535,3805,3805,3805,3805,2
|
|
20240522,132100,285572925,3805,3805,3805,3800,339
|
|
20240522,132000,284283045,3805,3805,3805,3805,3
|
|
20240522,131900,284271630,3805,3805,3805,3805,7
|
|
20240522,131800,284244995,3805,3805,3805,3805,1
|
|
20240522,131700,284241190,3805,3805,3805,3805,102
|
|
20240522,131600,283853080,3805,3805,3805,3805,3
|
|
20240522,131500,283841665,3805,3805,3805,3805,64
|
|
20240522,131400,283598145,3805,3805,3805,3805,44
|
|
20240522,131300,283430725,3810,3810,3810,3810,3
|
|
20240522,131200,283419295,3810,3810,3810,3810,2
|
|
20240522,131100,283411675,3810,3810,3810,3810,2
|
|
20240522,131000,283404055,3810,3810,3810,3810,3
|
|
20240522,130900,283392625,3810,3805,3810,3805,7
|
|
20240522,130800,283365980,3805,3805,3805,3805,2
|
|
20240522,130700,283358370,3805,3805,3805,3805,3
|
|
20240522,130600,283346955,3805,3805,3805,3805,2
|
|
20240522,130500,283339345,3805,3805,3805,3800,402
|
|
20240522,130400,281811735,3805,3805,3805,3800,208
|
|
20240522,130300,281020320,3805,3805,3805,3805,2
|
|
20240522,130200,281012710,3805,3805,3805,3805,2
|
|
20240522,130100,281005100,3805,3805,3805,3805,3
|
|
20240522,130000,280993685,3805,3805,3805,3805,13
|
|
20240522,125900,280944220,3805,3805,3805,3805,12
|
|
20240522,125800,280898560,3805,3805,3805,3805,2
|
|
20240522,125700,280890950,3805,3805,3805,3805,204
|
|
20240522,125600,280114730,3805,3805,3805,3805,2
|
|
20240522,125500,280107120,3805,3805,3805,3805,2
|
|
20240522,125400,280099510,3805,3800,3805,3800,82
|
|
20240522,125300,279787750,3805,3805,3805,3805,2
|
|
20240522,125200,279780140,3805,3805,3805,3805,3
|
|
20240522,125100,279768725,3805,3805,3805,3805,438
|
|
20240522,125000,278102135,3805,3805,3805,3805,12
|
|
20240522,124900,278056475,3805,3805,3805,3805,10
|
|
20240522,124800,278018425,3805,3800,3805,3800,1062
|
|
20240522,124700,273982820,3800,3800,3800,3800,302
|
|
20240522,124600,272835220,3800,3800,3800,3800,2
|
|
20240522,124500,272827620,3800,3800,3800,3800,3
|
|
20240522,124400,272816220,3800,3800,3800,3800,2
|
|
20240522,124300,272808620,3800,3800,3800,3800,2
|
|
20240522,124200,272801020,3800,3800,3800,3800,2
|
|
20240522,124100,272793420,3800,3800,3800,3800,5
|
|
20240522,124000,272774420,3800,3800,3800,3800,2
|
|
20240522,123900,272766820,3800,3800,3800,3800,2
|
|
20240522,123800,272759220,3800,3800,3800,3800,3
|
|
20240522,123700,272747820,3800,3800,3800,3800,1
|
|
20240522,123600,272744020,3800,3800,3800,3800,170
|
|
20240522,123500,272098020,3800,3795,3800,3790,3443
|
|
20240522,123400,259046135,3800,3800,3800,3800,2
|
|
20240522,123300,259038535,3800,3800,3800,3800,2
|
|
20240522,123200,259030935,3800,3800,3800,3800,2
|
|
20240522,123100,259023335,3800,3795,3800,3795,191
|
|
20240522,123000,258298475,3795,3795,3795,3795,2
|
|
20240522,122900,258290885,3795,3795,3795,3795,2
|
|
20240522,122800,258283295,3790,3790,3790,3790,2
|
|
20240522,122700,258275715,3790,3795,3795,3790,108
|
|
20240522,122600,257866390,3795,3795,3795,3795,2
|
|
20240522,122500,257858800,3795,3795,3795,3795,3
|
|
20240522,122400,257847415,3795,3795,3795,3795,2
|
|
20240522,122300,257839825,3795,3795,3795,3795,55
|
|
20240522,122200,257631100,3795,3795,3795,3795,3
|
|
20240522,122100,257619715,3795,3795,3795,3795,2
|
|
20240522,122000,257612125,3795,3795,3795,3795,2
|
|
20240522,121900,257604535,3795,3790,3795,3785,259
|
|
20240522,121800,256624150,3790,3795,3795,3790,257
|
|
20240522,121700,255650110,3795,3795,3795,3795,2
|
|
20240522,121600,255642520,3795,3795,3795,3795,3
|
|
20240522,121500,255631135,3795,3795,3800,3795,325
|
|
20240522,121400,254397755,3800,3800,3800,3800,2
|
|
20240522,121300,254390155,3795,3800,3800,3795,122
|
|
20240522,121200,253927155,3800,3800,3800,3800,3
|
|
20240522,121100,253915755,3800,3800,3800,3800,202
|
|
20240522,121000,253148155,3800,3800,3800,3800,2
|
|
20240522,120900,253140555,3800,3800,3800,3800,3
|
|
20240522,120800,253129155,3800,3800,3800,3800,2
|
|
20240522,120700,253121555,3800,3800,3800,3800,2
|
|
20240522,120600,253113955,3800,3800,3800,3800,3
|
|
20240522,120500,253102555,3800,3800,3800,3800,2
|
|
20240522,120400,253094955,3800,3800,3800,3800,2
|
|
20240522,120300,253087355,3800,3800,3800,3800,3
|
|
20240522,120200,253075955,3800,3800,3800,3795,21
|
|
20240522,120100,252996250,3795,3800,3800,3795,82
|
|
20240522,120000,252685050,3800,3800,3800,3800,3
|
|
20240522,115900,252673650,3800,3800,3800,3795,13
|
|
20240522,115800,252624300,3800,3800,3800,3800,2
|
|
20240522,115700,252616700,3800,3800,3800,3800,2
|
|
20240522,115600,252609100,3800,3800,3800,3800,2
|
|
20240522,115500,252601500,3800,3800,3800,3800,2
|
|
20240522,115400,252593900,3800,3800,3800,3800,2
|
|
20240522,115300,252586300,3800,3800,3800,3800,457
|
|
20240522,115200,250849700,3805,3805,3805,3805,2
|
|
20240522,115100,250842090,3805,3805,3805,3805,2
|
|
20240522,115000,250834480,3805,3805,3805,3805,3
|
|
20240522,114900,250823065,3805,3805,3805,3805,2
|
|
20240522,114800,250815455,3805,3800,3805,3800,907
|
|
20240522,114700,247368850,3800,3795,3800,3795,312
|
|
20240522,114600,246184250,3800,3800,3800,3800,3
|
|
20240522,114500,246172850,3800,3800,3800,3800,439
|
|
20240522,114400,244504650,3805,3805,3805,3805,32
|
|
20240522,114300,244382890,3805,3805,3805,3805,3
|
|
20240522,114200,244371475,3805,3805,3805,3805,2
|
|
20240522,114100,244363865,3805,3805,3805,3800,81
|
|
20240522,114000,244056055,3805,3805,3805,3805,3
|
|
20240522,113900,244044640,3805,3805,3805,3805,2
|
|
20240522,113800,244037030,3805,3805,3805,3800,258
|
|
20240522,113700,243056620,3805,3805,3805,3805,3
|
|
20240522,113600,243045205,3805,3805,3805,3805,2
|
|
20240522,113500,243037595,3805,3805,3805,3805,133
|
|
20240522,113400,242531530,3805,3810,3810,3800,118
|
|
20240522,113300,242082765,3810,3810,3810,3810,124
|
|
20240522,113200,241610325,3805,3805,3805,3805,146
|
|
20240522,113100,241054795,3805,3805,3805,3800,134
|
|
20240522,113000,240545585,3805,3805,3805,3805,3
|
|
20240522,112900,240534170,3805,3800,3805,3800,4
|
|
20240522,112800,240518955,3800,3805,3805,3800,5413
|
|
20240522,112700,219949550,3805,3805,3805,3805,3
|
|
20240522,112600,219938135,3805,3810,3810,3805,1077
|
|
20240522,112500,215840145,3810,3810,3810,3810,2
|
|
20240522,112400,215832525,3810,3810,3810,3810,3
|
|
20240522,112300,215821095,3810,3810,3810,3810,12
|
|
20240522,112200,215775375,3810,3810,3810,3810,2
|
|
20240522,112100,215767755,3810,3810,3810,3810,103
|
|
20240522,112000,215375325,3810,3810,3810,3810,2
|
|
20240522,111900,215367705,3810,3810,3810,3810,2
|
|
20240522,111800,215360085,3810,3810,3810,3810,3
|
|
20240522,111700,215348655,3810,3810,3810,3810,2
|
|
20240522,111600,215341035,3810,3810,3810,3810,2
|
|
20240522,111500,215333415,3810,3810,3810,3810,1
|
|
20240522,111400,215329605,3810,3810,3810,3810,3
|
|
20240522,111300,215318175,3810,3810,3810,3810,2
|
|
20240522,111200,215310555,3810,3810,3810,3810,3
|
|
20240522,111100,215299125,3810,3810,3810,3810,3
|
|
20240522,111000,215287695,3810,3810,3810,3810,2
|
|
20240522,110900,215280075,3810,3805,3810,3805,3
|
|
20240522,110800,215268650,3810,3810,3810,3810,13
|
|
20240522,110700,215219120,3810,3815,3815,3810,306
|
|
20240522,110600,214053250,3810,3810,3810,3810,466
|
|
20240522,110500,212277790,3815,3815,3815,3815,3
|
|
20240522,110400,212266345,3815,3810,3815,3810,44
|
|
20240522,110300,212098700,3810,3810,3810,3810,2
|
|
20240522,110200,212091080,3810,3810,3810,3810,554
|
|
20240522,110100,209980340,3815,3810,3815,3810,316
|
|
20240522,110000,208776370,3810,3810,3810,3810,2
|
|
20240522,105900,208768750,3810,3810,3810,3810,2
|
|
20240522,105800,208761130,3810,3815,3815,3810,566
|
|
20240522,105700,206604665,3815,3815,3815,3815,2
|
|
20240522,105600,206597035,3815,3810,3815,3810,587
|
|
20240522,105500,204360560,3810,3810,3810,3810,7
|
|
20240522,105400,204333890,3805,3800,3805,3800,1014
|
|
20240522,105300,200480655,3800,3800,3800,3800,42
|
|
20240522,105200,200321055,3800,3800,3800,3800,3
|
|
20240522,105100,200309655,3800,3800,3800,3800,2
|
|
20240522,105000,200302055,3800,3795,3800,3795,333
|
|
20240522,104900,199038315,3795,3795,3795,3795,3
|
|
20240522,104800,199026930,3795,3795,3795,3795,3
|
|
20240522,104700,199015545,3795,3795,3795,3790,345
|
|
20240522,104600,197707945,3785,3780,3800,3780,1334
|
|
20240522,104500,192659750,3780,3780,3780,3780,3
|
|
20240522,104400,192648410,3780,3775,3780,3775,72
|
|
20240522,104300,192376605,3775,3775,3775,3775,2
|
|
20240522,104200,192369055,3775,3775,3775,3775,3
|
|
20240522,104100,192357730,3775,3775,3775,3775,2
|
|
20240522,104000,192350180,3775,3775,3775,3775,2
|
|
20240522,103900,192342630,3775,3775,3775,3775,85
|
|
20240522,103800,192021755,3775,3775,3775,3775,1
|
|
20240522,103700,192017980,3775,3770,3775,3770,449
|
|
20240522,103600,190325225,3770,3770,3770,3770,3
|
|
20240522,103500,190313915,3770,3770,3770,3770,2
|
|
20240522,103400,190306375,3770,3770,3770,3770,233
|
|
20240522,103300,189427965,3770,3770,3770,3770,2
|
|
20240522,103200,189420425,3770,3770,3770,3770,3
|
|
20240522,103100,189409115,3770,3765,3770,3765,59
|
|
20240522,103000,189186955,3770,3765,3770,3765,146
|
|
20240522,102900,188637255,3770,3770,3770,3765,992
|
|
20240522,102800,184900870,3770,3770,3770,3770,28
|
|
20240522,102700,184795310,3775,3770,3775,3770,873
|
|
20240522,102600,181504090,3765,3765,3770,3765,105
|
|
20240522,102500,181108755,3765,3770,3770,3765,8503
|
|
20240522,102400,149053435,3775,3780,3785,3775,5013
|
|
20240522,102300,130125150,3785,3785,3785,3785,3
|
|
20240522,102200,130113795,3785,3785,3785,3785,55
|
|
20240522,102100,129905620,3780,3785,3785,3780,6
|
|
20240522,102000,129882935,3785,3780,3785,3780,2969
|
|
20240522,101900,118660105,3785,3790,3790,3785,3033
|
|
20240522,101800,107171470,3795,3800,3800,3795,614
|
|
20240522,101700,104841330,3795,3795,3795,3795,4
|
|
20240522,101600,104826150,3795,3800,3800,3795,2
|
|
20240522,101500,104818555,3800,3800,3800,3800,2
|
|
20240522,101400,104810955,3800,3800,3800,3800,1
|
|
20240522,101300,104807155,3795,3795,3800,3795,19
|
|
20240522,101200,104735045,3795,3795,3795,3795,2
|
|
20240522,101100,104727455,3795,3795,3795,3795,102
|
|
20240522,101000,104340365,3795,3795,3795,3795,3
|
|
20240522,100900,104328980,3795,3800,3800,3795,9
|
|
20240522,100800,104294820,3800,3800,3800,3800,2
|
|
20240522,100700,104287220,3800,3795,3800,3795,2
|
|
20240522,100600,104279625,3800,3800,3800,3795,78
|
|
20240522,100500,103983600,3800,3800,3800,3800,1
|
|
20240522,100400,103979800,3795,3800,3800,3795,33
|
|
20240522,100300,103854550,3795,3800,3800,3795,20
|
|
20240522,100200,103778640,3800,3795,3800,3795,951
|
|
20240522,100100,100169590,3790,3790,3790,3785,1032
|
|
20240522,100000,96258465,3790,3790,3790,3790,3
|
|
20240522,095900,96247095,3785,3790,3790,3785,760
|
|
20240522,095800,93370470,3790,3790,3790,3790,2
|
|
20240522,095700,93362890,3795,3790,3795,3790,5
|
|
20240522,095600,93343935,3790,3790,3790,3785,4
|
|
20240522,095500,93328785,3790,3790,3790,3785,302
|
|
20240522,095400,92185705,3790,3790,3790,3790,92
|
|
20240522,095300,91837025,3790,3790,3790,3785,138
|
|
20240522,095200,91314125,3795,3795,3795,3790,12
|
|
20240522,095100,91268630,3800,3800,3805,3800,13
|
|
20240522,095000,91219225,3800,3800,3800,3795,56
|
|
20240522,094900,91006690,3800,3800,3800,3800,39
|
|
20240522,094800,90858490,3800,3785,3800,3785,2727
|
|
20240522,094700,80516770,3790,3785,3790,3785,44
|
|
20240522,094600,80350215,3790,3785,3790,3785,403
|
|
20240522,094500,78824845,3785,3785,3785,3785,500
|
|
20240522,094400,76932345,3790,3790,3795,3790,471
|
|
20240522,094300,75147190,3795,3795,3795,3795,1
|
|
20240522,094200,75143395,3790,3795,3795,3790,837
|
|
20240522,094100,71969780,3795,3795,3795,3795,9
|
|
20240522,094000,71935625,3800,3805,3805,3800,12
|
|
20240522,093900,71890015,3800,3805,3805,3800,1014
|
|
20240522,093800,68036790,3805,3805,3805,3805,2
|
|
20240522,093700,68029180,3805,3805,3805,3805,0
|
|
20240522,093600,68029180,3805,3805,3805,3805,1
|
|
20240522,093500,68025375,3800,3800,3800,3800,3
|
|
20240522,093400,68013975,3800,3800,3800,3800,0
|
|
20240522,093300,68013975,3800,3790,3800,3785,1755
|
|
20240522,093200,61366340,3790,3790,3790,3790,50
|
|
20240522,093100,61176840,3795,3795,3795,3795,0
|
|
20240522,093000,61176840,3795,3795,3795,3795,35
|
|
20240522,092900,61044015,3795,3795,3795,3795,0
|
|
20240522,092800,61044015,3795,3795,3795,3795,0
|
|
20240522,092700,61044015,3795,3795,3795,3795,0
|
|
20240522,092600,61044015,3795,3795,3795,3795,0
|
|
20240522,092500,61044015,3795,3790,3795,3790,630
|
|
20240522,092400,58655165,3785,3795,3795,3785,1440
|
|
20240522,092300,53198710,3795,3795,3795,3795,1
|
|
20240522,092200,53194915,3785,3790,3790,3785,300
|
|
20240522,092100,52059350,3790,3790,3790,3790,6
|
|
20240522,092000,52036610,3795,3795,3795,3795,0
|
|
20240522,091900,52036610,3795,3795,3795,3795,0
|
|
20240522,091800,52036610,3795,3795,3795,3795,3
|
|
20240522,091700,52025225,3790,3790,3790,3790,5
|
|
20240522,091600,52006275,3790,3790,3790,3790,0
|
|
20240522,091500,52006275,3790,3785,3790,3785,2001
|
|
20240522,091400,44428335,3785,3785,3785,3780,1233
|
|
20240522,091300,39766890,3785,3785,3785,3785,0
|
|
20240522,091200,39766890,3785,3790,3790,3785,143
|
|
20240522,091100,39225585,3790,3790,3790,3790,21
|
|
20240522,091000,39145995,3795,3800,3800,3795,40
|
|
20240522,090900,38994145,3800,3795,3800,3790,506
|
|
20240522,090800,37075965,3800,3800,3800,3800,1911
|
|
20240522,090700,29814165,3800,3805,3805,3800,162
|
|
20240522,090600,29198080,3800,3810,3810,3800,2000
|
|
20240522,090500,21597885,3810,3810,3810,3810,7
|
|
20240522,090400,21571215,3815,3815,3815,3815,0
|
|
20240522,090300,21571215,3815,3815,3815,3815,3
|
|
20240522,090200,21559770,3815,3805,3820,3805,133
|
|
20240522,090100,21052065,3800,3805,3805,3800,23
|
|
20240522,090000,20964600,3800,3800,3800,3800,5517
|