590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,184700,91766974265,4135,4135,4135,4135,125902
|
|
20240522,184600,91766974265,4135,4135,4135,4135,0
|
|
20240522,184500,91766974265,4135,4135,4135,4135,0
|
|
20240522,184400,91766974265,4135,4135,4135,4135,0
|
|
20240522,184300,91766974265,4135,4135,4135,4135,0
|
|
20240522,184200,91766974265,4135,4135,4135,4135,0
|
|
20240522,184100,91766974265,4135,4135,4135,4135,0
|
|
20240522,184000,91766974265,4135,4135,4135,4135,0
|
|
20240522,183900,91766974265,4135,4135,4135,4135,0
|
|
20240522,183800,91766974265,4135,4135,4135,4135,0
|
|
20240522,183700,91766974265,4135,4135,4135,4135,0
|
|
20240522,183600,91766974265,4135,4135,4135,4135,0
|
|
20240522,183500,91766974265,4135,4135,4135,4135,0
|
|
20240522,183400,91766974265,4135,4135,4135,4135,0
|
|
20240522,183300,91766974265,4135,4135,4135,4135,0
|
|
20240522,183200,91766974265,4135,4135,4135,4135,0
|
|
20240522,183100,91766974265,4135,4135,4135,4135,0
|
|
20240522,183000,91766974265,4135,4135,4135,4135,0
|
|
20240522,182900,91766974265,4135,4135,4135,4135,0
|
|
20240522,182800,91766974265,4135,4135,4135,4135,0
|
|
20240522,182700,91766974265,4135,4135,4135,4135,0
|
|
20240522,182600,91766974265,4135,4135,4135,4135,0
|
|
20240522,182500,91766974265,4135,4135,4135,4135,0
|
|
20240522,182400,91766974265,4135,4135,4135,4135,0
|
|
20240522,182300,91766974265,4135,4135,4135,4135,0
|
|
20240522,182200,91766974265,4135,4135,4135,4135,0
|
|
20240522,182100,91766974265,4135,4135,4135,4135,0
|
|
20240522,182000,91766974265,4135,4135,4135,4135,0
|
|
20240522,181900,91766974265,4135,4135,4135,4135,0
|
|
20240522,181800,91766974265,4135,4135,4135,4135,0
|
|
20240522,181700,91766974265,4135,4135,4135,4135,125902
|
|
20240522,181600,91766974265,4135,4135,4135,4135,0
|
|
20240522,181500,91766974265,4135,4135,4135,4135,0
|
|
20240522,181400,91766974265,4135,4135,4135,4135,0
|
|
20240522,181300,91766974265,4135,4135,4135,4135,0
|
|
20240522,181200,91766974265,4135,4135,4135,4135,0
|
|
20240522,181100,91766974265,4135,4135,4135,4135,0
|
|
20240522,181000,91766974265,4135,4135,4135,4135,0
|
|
20240522,180900,91766974265,4135,4135,4135,4135,0
|
|
20240522,180800,91766974265,4135,4135,4135,4135,0
|
|
20240522,180700,91766974265,4135,4135,4135,4135,0
|
|
20240522,180600,91766974265,4135,4135,4135,4135,0
|
|
20240522,180500,91766974265,4135,4135,4135,4135,0
|
|
20240522,180400,91766974265,4135,4135,4135,4135,0
|
|
20240522,180300,91766974265,4135,4135,4135,4135,0
|
|
20240522,180200,91766974265,4135,4135,4135,4135,0
|
|
20240522,180100,91766974265,4135,4135,4135,4135,0
|
|
20240522,180000,91766974265,4135,4135,4135,4135,0
|
|
20240522,175900,91766974265,4135,4135,4135,4135,0
|
|
20240522,175800,91766974265,4135,4135,4135,4135,0
|
|
20240522,175700,91766974265,4135,4135,4135,4135,0
|
|
20240522,175600,91766974265,4135,4135,4135,4135,0
|
|
20240522,175500,91766974265,4135,4135,4135,4135,0
|
|
20240522,175400,91766974265,4135,4135,4135,4135,0
|
|
20240522,175300,91766974265,4135,4135,4135,4135,0
|
|
20240522,175200,91766974265,4135,4135,4135,4135,0
|
|
20240522,175100,91766974265,4135,4135,4135,4135,0
|
|
20240522,175000,91766974265,4135,4135,4135,4135,0
|
|
20240522,174900,91766974265,4135,4135,4135,4135,0
|
|
20240522,174800,91766974265,4135,4135,4135,4135,0
|
|
20240522,174700,91766974265,4135,4135,4135,4135,125902
|
|
20240522,174600,91766974265,4135,4135,4135,4135,0
|
|
20240522,174500,91766974265,4135,4135,4135,4135,0
|
|
20240522,174400,91766974265,4135,4135,4135,4135,0
|
|
20240522,174300,91766974265,4135,4135,4135,4135,0
|
|
20240522,174200,91766974265,4135,4135,4135,4135,0
|
|
20240522,174100,91766974265,4135,4135,4135,4135,0
|
|
20240522,174000,91766974265,4135,4135,4135,4135,0
|
|
20240522,173900,91766974265,4135,4135,4135,4135,0
|
|
20240522,173800,91766974265,4135,4135,4135,4135,0
|
|
20240522,173700,91766974265,4135,4135,4135,4135,0
|
|
20240522,173600,91766974265,4135,4135,4135,4135,0
|
|
20240522,173500,91766974265,4135,4135,4135,4135,0
|
|
20240522,173400,91766974265,4135,4135,4135,4135,0
|
|
20240522,173300,91766974265,4135,4135,4135,4135,0
|
|
20240522,173200,91766974265,4135,4135,4135,4135,0
|
|
20240522,173100,91766974265,4135,4135,4135,4135,0
|
|
20240522,173000,91766974265,4135,4135,4135,4135,0
|
|
20240522,172900,91766974265,4135,4135,4135,4135,0
|
|
20240522,172800,91766974265,4135,4135,4135,4135,0
|
|
20240522,172700,91766974265,4135,4135,4135,4135,0
|
|
20240522,172600,91766974265,4135,4135,4135,4135,0
|
|
20240522,172500,91766974265,4135,4135,4135,4135,0
|
|
20240522,172400,91766974265,4135,4135,4135,4135,0
|
|
20240522,172300,91766974265,4135,4135,4135,4135,0
|
|
20240522,172200,91766974265,4135,4135,4135,4135,0
|
|
20240522,172100,91766974265,4135,4135,4135,4135,0
|
|
20240522,172000,91766974265,4135,4135,4135,4135,0
|
|
20240522,171900,91766974265,4135,4135,4135,4135,0
|
|
20240522,171800,91766974265,4135,4135,4135,4135,0
|
|
20240522,171700,91766974265,4135,4135,4135,4135,125902
|
|
20240522,171600,91766974265,4135,4135,4135,4135,0
|
|
20240522,171500,91766974265,4135,4135,4135,4135,0
|
|
20240522,171400,91766974265,4135,4135,4135,4135,0
|
|
20240522,171300,91766974265,4135,4135,4135,4135,0
|
|
20240522,171200,91766974265,4135,4135,4135,4135,0
|
|
20240522,171100,91766974265,4135,4135,4135,4135,0
|
|
20240522,171000,91766974265,4135,4135,4135,4135,0
|
|
20240522,170900,91766974265,4135,4135,4135,4135,0
|
|
20240522,170800,91766974265,4135,4135,4135,4135,0
|
|
20240522,170700,91766974265,4135,4135,4135,4135,0
|
|
20240522,170600,91766974265,4135,4135,4135,4135,0
|
|
20240522,170500,91766974265,4135,4135,4135,4135,0
|
|
20240522,170400,91766974265,4135,4135,4135,4135,0
|
|
20240522,170300,91766974265,4135,4135,4135,4135,0
|
|
20240522,170200,91766974265,4135,4135,4135,4135,0
|
|
20240522,170100,91766974265,4135,4135,4135,4135,0
|
|
20240522,170000,91766974265,4135,4135,4135,4135,0
|
|
20240522,165900,91766974265,4135,4135,4135,4135,0
|
|
20240522,165800,91766974265,4135,4135,4135,4135,0
|
|
20240522,165700,91766974265,4135,4135,4135,4135,0
|
|
20240522,165600,91766974265,4135,4135,4135,4135,0
|
|
20240522,165500,91766974265,4135,4135,4135,4135,0
|
|
20240522,165400,91766974265,4135,4135,4135,4135,0
|
|
20240522,165300,91766974265,4135,4135,4135,4135,0
|
|
20240522,165200,91766974265,4135,4135,4135,4135,0
|
|
20240522,165100,91766974265,4135,4135,4135,4135,0
|
|
20240522,165000,91766974265,4135,4135,4135,4135,0
|
|
20240522,164900,91766974265,4135,4135,4135,4135,0
|
|
20240522,164800,91766974265,4135,4135,4135,4135,0
|
|
20240522,164700,91766974265,4135,4135,4135,4135,125902
|
|
20240522,164600,91766974265,4135,4135,4135,4135,0
|
|
20240522,164500,91766974265,4135,4135,4135,4135,0
|
|
20240522,164400,91766974265,4135,4135,4135,4135,0
|
|
20240522,164300,91766974265,4135,4135,4135,4135,0
|
|
20240522,164200,91766974265,4135,4135,4135,4135,0
|
|
20240522,164100,91766974265,4135,4135,4135,4135,0
|
|
20240522,164000,91766974265,4135,4135,4135,4135,0
|
|
20240522,163900,91766974265,4135,4135,4135,4135,0
|
|
20240522,163800,91766974265,4135,4135,4135,4135,0
|
|
20240522,163700,91766974265,4135,4135,4135,4135,0
|
|
20240522,163600,91766974265,4135,4135,4135,4135,0
|
|
20240522,163500,91766974265,4135,4135,4135,4135,0
|
|
20240522,163400,91766974265,4135,4135,4135,4135,0
|
|
20240522,163300,91766974265,4135,4135,4135,4135,0
|
|
20240522,163200,91766974265,4135,4135,4135,4135,0
|
|
20240522,163100,91766974265,4135,4135,4135,4135,0
|
|
20240522,163000,91766974265,4135,4135,4135,4135,0
|
|
20240522,162900,91766974265,4135,4135,4135,4135,0
|
|
20240522,162800,91766974265,4135,4135,4135,4135,0
|
|
20240522,162700,91766974265,4135,4135,4135,4135,0
|
|
20240522,162600,91766974265,4135,4135,4135,4135,0
|
|
20240522,162500,91766974265,4135,4135,4135,4135,0
|
|
20240522,162400,91766974265,4135,4135,4135,4135,0
|
|
20240522,162300,91766974265,4135,4135,4135,4135,0
|
|
20240522,162200,91766974265,4135,4135,4135,4135,0
|
|
20240522,162100,91766974265,4135,4135,4135,4135,0
|
|
20240522,162000,91766974265,4135,4135,4135,4135,0
|
|
20240522,161900,91766974265,4135,4135,4135,4135,0
|
|
20240522,161800,91766974265,4135,4135,4135,4135,0
|
|
20240522,161700,91766974265,4135,4135,4135,4135,125902
|
|
20240522,161600,91766974265,4135,4135,4135,4135,0
|
|
20240522,161500,91766974265,4135,4135,4135,4135,0
|
|
20240522,161400,91766974265,4135,4135,4135,4135,0
|
|
20240522,161300,91766974265,4135,4135,4135,4135,0
|
|
20240522,161200,91766974265,4135,4135,4135,4135,0
|
|
20240522,161100,91766974265,4135,4135,4135,4135,0
|
|
20240522,161000,91766974265,4135,4135,4135,4135,0
|
|
20240522,160900,91766974265,4135,4135,4135,4135,0
|
|
20240522,160800,91766974265,4135,4135,4135,4135,0
|
|
20240522,160700,91766974265,4135,4135,4135,4135,0
|
|
20240522,160600,91766974265,4135,4135,4135,4135,0
|
|
20240522,160500,91766974265,4135,4135,4135,4135,0
|
|
20240522,160400,91766974265,4135,4135,4135,4135,0
|
|
20240522,160300,91766974265,4135,4135,4135,4135,0
|
|
20240522,160200,91766974265,4135,4135,4135,4135,0
|
|
20240522,160100,91766974265,4135,4135,4135,4135,0
|
|
20240522,160000,91766974265,4135,4135,4135,4135,0
|
|
20240522,155900,91766974265,4135,4135,4135,4135,0
|
|
20240522,155800,91766974265,4135,4135,4135,4135,0
|
|
20240522,155700,91766974265,4135,4135,4135,4135,0
|
|
20240522,155600,91766974265,4135,4135,4135,4135,0
|
|
20240522,155500,91766974265,4135,4135,4135,4135,0
|
|
20240522,155400,91766974265,4135,4135,4135,4135,0
|
|
20240522,155300,91766974265,4135,4135,4135,4135,0
|
|
20240522,155200,91766974265,4135,4135,4135,4135,0
|
|
20240522,155100,91766974265,4135,4135,4135,4135,0
|
|
20240522,155000,91766974265,4135,4135,4135,4135,0
|
|
20240522,154900,91766974265,4135,4135,4135,4135,0
|
|
20240522,154800,91766974265,4135,4135,4135,4135,0
|
|
20240522,154700,91766974265,4135,4135,4135,4135,125902
|
|
20240522,154600,91766974265,4135,4135,4135,4135,0
|
|
20240522,154500,91766974265,4135,4135,4135,4135,0
|
|
20240522,154400,91766974265,4135,4135,4135,4135,0
|
|
20240522,154300,91766974265,4135,4135,4135,4135,0
|
|
20240522,154200,91766974265,4135,4135,4135,4135,0
|
|
20240522,154100,91766974265,4135,4135,4135,4135,0
|
|
20240522,154000,91766974265,4135,4135,4135,4135,0
|
|
20240522,153900,91766974265,4135,4135,4135,4135,0
|
|
20240522,153800,91766974265,4135,4135,4135,4135,0
|
|
20240522,153700,91766974265,4135,4135,4135,4135,0
|
|
20240522,153600,91766974265,4135,4135,4135,4135,0
|
|
20240522,153500,91766974265,4135,4135,4135,4135,0
|
|
20240522,153400,91766974265,4135,4135,4135,4135,0
|
|
20240522,153300,91766974265,4135,4135,4135,4135,0
|
|
20240522,153200,91766974265,4135,4135,4135,4135,0
|
|
20240522,153100,91766974265,4135,4135,4135,4135,0
|
|
20240522,153000,91766974265,4135,4135,4135,4135,125902
|
|
20240522,152900,91246369495,4130,4130,4130,4130,0
|
|
20240522,152800,91246369495,4130,4130,4130,4130,0
|
|
20240522,152700,91246369495,4130,4130,4130,4130,0
|
|
20240522,152600,91246369495,4130,4130,4130,4130,0
|
|
20240522,152500,91246369495,4130,4130,4130,4130,0
|
|
20240522,152400,91246369495,4130,4130,4130,4130,0
|
|
20240522,152300,91246369495,4130,4130,4130,4130,0
|
|
20240522,152200,91246369495,4130,4130,4130,4130,0
|
|
20240522,152100,91246369495,4130,4130,4130,4130,0
|
|
20240522,152000,91246369495,4130,4130,4130,4130,0
|
|
20240522,151900,91246369495,4130,4115,4135,4110,80449
|
|
20240522,151800,90914719515,4115,4130,4130,4110,113588
|
|
20240522,151700,90446821010,4130,4125,4135,4125,30218
|
|
20240522,151600,90322077755,4125,4130,4135,4125,22055
|
|
20240522,151500,90231020955,4130,4135,4140,4125,20226
|
|
20240522,151400,90147448380,4140,4135,4150,4130,40131
|
|
20240522,151300,89981402180,4130,4135,4135,4130,16141
|
|
20240522,151200,89914727310,4135,4135,4140,4130,14867
|
|
20240522,151100,89853259935,4135,4135,4140,4130,16677
|
|
20240522,151000,89784336235,4130,4125,4140,4120,90552
|
|
20240522,150900,89410369250,4125,4130,4130,4125,12023
|
|
20240522,150800,89360770105,4125,4135,4135,4125,17146
|
|
20240522,150700,89289999915,4135,4130,4135,4125,9760
|
|
20240522,150600,89249704660,4130,4130,4130,4120,70242
|
|
20240522,150500,88959811575,4125,4135,4135,4125,28302
|
|
20240522,150400,88842994155,4125,4135,4135,4125,47072
|
|
20240522,150300,88648515705,4135,4135,4135,4130,16693
|
|
20240522,150200,88579543990,4130,4135,4140,4130,25751
|
|
20240522,150100,88473155005,4135,4140,4145,4130,20442
|
|
20240522,150000,88388658535,4140,4135,4145,4135,13210
|
|
20240522,145900,88334023690,4135,4135,4150,4130,70104
|
|
20240522,145800,88043718575,4135,4145,4145,4130,56520
|
|
20240522,145700,87809992415,4140,4145,4145,4140,12270
|
|
20240522,145600,87759189095,4140,4140,4145,4140,8352
|
|
20240522,145500,87724599620,4140,4140,4145,4140,12171
|
|
20240522,145400,87674183925,4145,4140,4145,4140,22969
|
|
20240522,145300,87579086545,4145,4150,4150,4140,30558
|
|
20240522,145200,87452525575,4145,4145,4150,4140,8122
|
|
20240522,145100,87418862245,4150,4150,4155,4140,8950
|
|
20240522,145000,87381768790,4145,4145,4150,4140,27880
|
|
20240522,144900,87266160300,4145,4140,4150,4140,12922
|
|
20240522,144800,87212608000,4145,4140,4155,4140,29213
|
|
20240522,144700,87091528835,4140,4145,4150,4140,12218
|
|
20240522,144600,87040917430,4140,4150,4150,4140,14110
|
|
20240522,144500,86982408555,4150,4145,4150,4140,25565
|
|
20240522,144400,86876540435,4145,4145,4155,4140,16271
|
|
20240522,144300,86809080905,4145,4150,4155,4140,13688
|
|
20240522,144200,86752355135,4155,4155,4155,4145,16040
|
|
20240522,144100,86685799815,4150,4155,4155,4145,10436
|
|
20240522,144000,86642500570,4155,4155,4160,4150,20575
|
|
20240522,143900,86557060705,4155,4155,4160,4150,11713
|
|
20240522,143800,86508414900,4155,4160,4160,4150,14533
|
|
20240522,143700,86448039180,4160,4160,4165,4155,12860
|
|
20240522,143600,86394591750,4160,4160,4170,4155,13215
|
|
20240522,143500,86339621380,4165,4170,4175,4160,14191
|
|
20240522,143400,86280506380,4165,4170,4180,4165,17051
|
|
20240522,143300,86209372010,4165,4170,4175,4160,8984
|
|
20240522,143200,86171942715,4175,4165,4175,4160,23236
|
|
20240522,143100,86075146555,4170,4165,4170,4160,21292
|
|
20240522,143000,85986454190,4160,4165,4175,4160,12046
|
|
20240522,142900,85936247775,4170,4160,4175,4160,17448
|
|
20240522,142800,85863547885,4160,4155,4160,4155,14384
|
|
20240522,142700,85803748695,4155,4160,4160,4155,14302
|
|
20240522,142600,85744317795,4160,4155,4160,4155,6715
|
|
20240522,142500,85716410220,4155,4150,4160,4145,13149
|
|
20240522,142400,85661796935,4155,4155,4155,4145,6284
|
|
20240522,142300,85635732685,4145,4145,4165,4140,29923
|
|
20240522,142200,85511480390,4150,4140,4155,4135,39267
|
|
20240522,142100,85348934660,4135,4145,4145,4135,27824
|
|
20240522,142000,85233771830,4140,4145,4150,4140,19710
|
|
20240522,141900,85152104035,4145,4150,4150,4145,7215
|
|
20240522,141800,85122188460,4150,4155,4155,4145,9482
|
|
20240522,141700,85082850635,4150,4160,4160,4145,21494
|
|
20240522,141600,84993641380,4160,4150,4165,4150,28673
|
|
20240522,141500,84874402340,4155,4140,4160,4140,47886
|
|
20240522,141400,84675730265,4145,4150,4150,4140,21506
|
|
20240522,141300,84586589655,4150,4145,4150,4140,14910
|
|
20240522,141200,84524807535,4145,4145,4150,4140,20297
|
|
20240522,141100,84440734510,4150,4145,4150,4140,55606
|
|
20240522,141000,84210435985,4145,4145,4150,4140,36882
|
|
20240522,140900,84057612000,4145,4150,4155,4145,20756
|
|
20240522,140800,83971486800,4150,4155,4155,4150,13097
|
|
20240522,140700,83917131680,4150,4155,4160,4150,21133
|
|
20240522,140600,83829348820,4155,4160,4160,4155,15146
|
|
20240522,140500,83766405010,4160,4165,4170,4160,14280
|
|
20240522,140400,83706962745,4170,4170,4170,4165,6849
|
|
20240522,140300,83678429260,4170,4170,4170,4165,8511
|
|
20240522,140200,83642968655,4175,4175,4175,4165,10086
|
|
20240522,140100,83600919745,4175,4170,4180,4165,13000
|
|
20240522,140000,83546683860,4175,4165,4175,4155,12327
|
|
20240522,135900,83495334875,4165,4155,4165,4145,91706
|
|
20240522,135800,83114545925,4155,4155,4155,4150,11203
|
|
20240522,135700,83068024135,4155,4155,4160,4150,36684
|
|
20240522,135600,82915670675,4155,4155,4160,4150,40742
|
|
20240522,135500,82746489425,4155,4155,4160,4150,42152
|
|
20240522,135400,82571415325,4155,4165,4170,4155,31782
|
|
20240522,135300,82439170260,4165,4165,4170,4155,18789
|
|
20240522,135200,82360972095,4160,4165,4170,4160,40307
|
|
20240522,135100,82193166975,4160,4165,4170,4160,44830
|
|
20240522,135000,82006558910,4165,4175,4175,4165,27950
|
|
20240522,134900,81890034515,4175,4180,4185,4170,30398
|
|
20240522,134800,81763177855,4185,4185,4185,4180,7385
|
|
20240522,134700,81732302670,4185,4190,4190,4175,5993
|
|
20240522,134600,81707236690,4185,4180,4190,4175,16052
|
|
20240522,134500,81640096545,4185,4190,4195,4170,51938
|
|
20240522,134400,81423039185,4195,4190,4195,4190,2610
|
|
20240522,134300,81412102235,4195,4185,4195,4175,42517
|
|
20240522,134200,81234146640,4185,4180,4185,4180,5398
|
|
20240522,134100,81211577330,4180,4180,4185,4180,3012
|
|
20240522,134000,81198984585,4185,4180,4185,4180,11227
|
|
20240522,133900,81152051530,4185,4175,4185,4175,11222
|
|
20240522,133800,81105135885,4170,4185,4190,4170,47163
|
|
20240522,133700,80907934100,4185,4195,4195,4185,9443
|
|
20240522,133600,80868402135,4195,4180,4195,4170,49496
|
|
20240522,133500,80661408555,4180,4185,4190,4170,84449
|
|
20240522,133400,80308880195,4190,4195,4195,4185,34082
|
|
20240522,133300,80166192405,4190,4195,4195,4190,40324
|
|
20240522,133200,79997199215,4195,4195,4200,4190,12233
|
|
20240522,133100,79945902650,4195,4195,4200,4190,33390
|
|
20240522,133000,79805885655,4195,4195,4200,4190,19615
|
|
20240522,132900,79723615615,4195,4200,4200,4195,33444
|
|
20240522,132800,79583312575,4195,4200,4205,4195,20906
|
|
20240522,132700,79495540690,4205,4195,4205,4190,32024
|
|
20240522,132600,79361079165,4190,4215,4215,4190,231835
|
|
20240522,132500,78387772610,4210,4210,4215,4210,6888
|
|
20240522,132400,78358765045,4210,4210,4215,4210,2639
|
|
20240522,132300,78347650575,4215,4210,4215,4210,7690
|
|
20240522,132200,78315272865,4215,4210,4215,4210,10492
|
|
20240522,132100,78271099730,4215,4205,4215,4205,5495
|
|
20240522,132000,78247963925,4210,4210,4210,4205,7454
|
|
20240522,131900,78216594285,4210,4215,4215,4205,10284
|
|
20240522,131800,78173298650,4215,4215,4215,4205,20835
|
|
20240522,131700,78085641135,4210,4210,4215,4205,14445
|
|
20240522,131600,78024859065,4210,4220,4220,4205,43136
|
|
20240522,131500,77843284135,4220,4220,4220,4215,7699
|
|
20240522,131400,77810831115,4220,4220,4220,4210,60608
|
|
20240522,131300,77555371735,4220,4220,4225,4215,27183
|
|
20240522,131200,77440662130,4220,4225,4225,4215,6527
|
|
20240522,131100,77413117425,4220,4220,4225,4215,17664
|
|
20240522,131000,77338599895,4225,4225,4230,4220,17984
|
|
20240522,130900,77262618000,4220,4220,4235,4220,10905
|
|
20240522,130800,77216595725,4230,4240,4240,4220,64946
|
|
20240522,130700,76941838865,4235,4240,4240,4235,12853
|
|
20240522,130600,76887352730,4240,4240,4240,4235,8019
|
|
20240522,130500,76853391100,4235,4245,4245,4235,15431
|
|
20240522,130400,76787971060,4245,4245,4250,4240,8603
|
|
20240522,130300,76751462600,4245,4250,4250,4245,8626
|
|
20240522,130200,76714835490,4250,4250,4250,4245,2962
|
|
20240522,130100,76702258965,4250,4250,4255,4245,5799
|
|
20240522,130000,76677616165,4250,4250,4255,4245,8765
|
|
20240522,125900,76640352870,4250,4255,4255,4245,9161
|
|
20240522,125800,76601418250,4250,4250,4255,4250,12695
|
|
20240522,125700,76547432100,4245,4255,4260,4245,22254
|
|
20240522,125600,76452760425,4255,4255,4260,4250,16892
|
|
20240522,125500,76380889890,4250,4240,4255,4240,13584
|
|
20240522,125400,76323190865,4240,4240,4240,4235,3844
|
|
20240522,125300,76306897450,4240,4245,4250,4230,6805
|
|
20240522,125200,76278049625,4240,4230,4240,4225,44477
|
|
20240522,125100,76089675385,4230,4230,4235,4230,11891
|
|
20240522,125000,76039376355,4230,4230,4235,4225,4368
|
|
20240522,124900,76020899805,4230,4230,4230,4225,14898
|
|
20240522,124800,75957926345,4230,4230,4235,4230,10282
|
|
20240522,124700,75914429900,4230,4235,4235,4230,17017
|
|
20240522,124600,75842414320,4235,4235,4240,4235,6444
|
|
20240522,124500,75815122800,4235,4240,4240,4235,5861
|
|
20240522,124400,75790289715,4240,4230,4240,4230,3725
|
|
20240522,124300,75774520235,4235,4235,4240,4230,7419
|
|
20240522,124200,75743101085,4240,4245,4245,4235,7712
|
|
20240522,124100,75710420420,4240,4240,4245,4240,6774
|
|
20240522,124000,75681690990,4240,4235,4240,4230,4877
|
|
20240522,123900,75661033465,4235,4230,4235,4225,8118
|
|
20240522,123800,75626694025,4230,4230,4230,4225,10851
|
|
20240522,123700,75580821945,4225,4230,4235,4225,26822
|
|
20240522,123600,75467365300,4230,4240,4240,4230,13420
|
|
20240522,123500,75410526375,4240,4245,4245,4240,7913
|
|
20240522,123400,75376962435,4245,4245,4245,4235,5776
|
|
20240522,123300,75352468225,4245,4235,4245,4235,15487
|
|
20240522,123200,75286827740,4235,4235,4240,4235,11148
|
|
20240522,123100,75239615955,4235,4240,4240,4235,3837
|
|
20240522,123000,75223365605,4240,4235,4240,4235,4059
|
|
20240522,122900,75206173700,4230,4235,4235,4230,24502
|
|
20240522,122800,75102442960,4240,4245,4250,4235,33632
|
|
20240522,122700,74959778255,4250,4245,4250,4240,8163
|
|
20240522,122600,74925128650,4240,4235,4245,4235,12775
|
|
20240522,122500,74870972660,4235,4235,4240,4230,7143
|
|
20240522,122400,74840722780,4235,4230,4235,4225,6185
|
|
20240522,122300,74814560160,4230,4225,4230,4225,7793
|
|
20240522,122200,74781597125,4225,4220,4230,4220,9413
|
|
20240522,122100,74741830770,4220,4225,4225,4220,14224
|
|
20240522,122000,74681778925,4225,4225,4225,4220,10185
|
|
20240522,121900,74638786280,4225,4210,4225,4205,25414
|
|
20240522,121800,74531726690,4210,4210,4215,4210,16531
|
|
20240522,121700,74462126870,4215,4205,4215,4205,27445
|
|
20240522,121600,74346671630,4205,4205,4215,4200,56638
|
|
20240522,121500,74108476415,4205,4215,4215,4205,46963
|
|
20240522,121400,73910790550,4215,4220,4225,4210,27517
|
|
20240522,121300,73794770095,4225,4220,4225,4215,18979
|
|
20240522,121200,73714679265,4220,4220,4225,4215,17720
|
|
20240522,121100,73639941445,4215,4230,4230,4215,21515
|
|
20240522,121000,73549166705,4230,4225,4230,4225,9913
|
|
20240522,120900,73507268550,4230,4225,4230,4220,6168
|
|
20240522,120800,73481196800,4220,4230,4230,4215,18200
|
|
20240522,120700,73404374445,4225,4230,4230,4215,18170
|
|
20240522,120600,73327703420,4230,4225,4230,4220,22114
|
|
20240522,120500,73234292490,4220,4240,4240,4210,180068
|
|
20240522,120400,72473386740,4240,4240,4240,4235,33482
|
|
20240522,120300,72331456155,4240,4240,4245,4240,8250
|
|
20240522,120200,72296469605,4240,4245,4250,4240,28227
|
|
20240522,120100,72176644625,4250,4250,4250,4245,3964
|
|
20240522,120000,72159815395,4245,4245,4250,4245,2237
|
|
20240522,115900,72150312635,4245,4245,4250,4245,8682
|
|
20240522,115800,72113443305,4245,4245,4245,4240,5468
|
|
20240522,115700,72090231895,4245,4250,4250,4240,2639
|
|
20240522,115600,72079032720,4240,4240,4250,4240,11453
|
|
20240522,115500,72030447950,4245,4245,4250,4235,52030
|
|
20240522,115400,71809816840,4250,4250,4250,4245,23121
|
|
20240522,115300,71711657470,4245,4250,4250,4245,31189
|
|
20240522,115200,71579246380,4250,4250,4255,4245,10399
|
|
20240522,115100,71535063150,4250,4250,4255,4245,16647
|
|
20240522,115000,71464313775,4250,4255,4260,4250,35232
|
|
20240522,114900,71314514335,4255,4255,4260,4250,10673
|
|
20240522,114800,71269136115,4255,4255,4260,4250,8670
|
|
20240522,114700,71232243995,4255,4260,4265,4255,14263
|
|
20240522,114600,71171526670,4255,4265,4265,4255,9498
|
|
20240522,114500,71131059040,4265,4260,4265,4260,13838
|
|
20240522,114400,71072083325,4260,4265,4265,4260,12271
|
|
20240522,114300,71019759815,4265,4260,4265,4255,8264
|
|
20240522,114200,70984532715,4260,4260,4260,4255,6755
|
|
20240522,114100,70955785060,4255,4260,4260,4255,7770
|
|
20240522,114000,70922701305,4255,4255,4260,4255,3658
|
|
20240522,113900,70907123775,4260,4260,4260,4255,3493
|
|
20240522,113800,70892258335,4260,4255,4260,4250,22235
|
|
20240522,113700,70797667905,4255,4255,4260,4255,12147
|
|
20240522,113600,70745961490,4260,4260,4260,4255,717
|
|
20240522,113500,70742907240,4260,4260,4260,4255,4908
|
|
20240522,113400,70722016430,4255,4255,4260,4255,8960
|
|
20240522,113300,70683874025,4255,4250,4260,4250,7513
|
|
20240522,113200,70651912395,4250,4250,4255,4250,12798
|
|
20240522,113100,70597520785,4245,4245,4250,4245,4344
|
|
20240522,113000,70579071040,4245,4250,4255,4245,10890
|
|
20240522,112900,70532799115,4250,4255,4255,4245,5158
|
|
20240522,112800,70510877155,4255,4250,4255,4245,14143
|
|
20240522,112700,70450780255,4250,4255,4255,4245,5517
|
|
20240522,112600,70427332600,4250,4240,4255,4240,92281
|
|
20240522,112500,70035893800,4250,4250,4250,4240,82569
|
|
20240522,112400,69685248200,4250,4260,4260,4250,34816
|
|
20240522,112300,69537153760,4260,4255,4260,4255,13296
|
|
20240522,112200,69480560170,4260,4260,4265,4255,25949
|
|
20240522,112100,69369976740,4260,4260,4265,4255,23961
|
|
20240522,112000,69267921745,4260,4255,4260,4255,10136
|
|
20240522,111900,69224764480,4255,4265,4270,4255,29016
|
|
20240522,111800,69101165205,4260,4260,4265,4260,9430
|
|
20240522,111700,69060966200,4265,4260,4265,4260,5879
|
|
20240522,111600,69035916210,4265,4255,4265,4250,25852
|
|
20240522,111500,68925966075,4255,4265,4270,4250,73935
|
|
20240522,111400,68611209290,4270,4265,4270,4260,15223
|
|
20240522,111300,68546256980,4265,4275,4275,4265,26861
|
|
20240522,111200,68431606005,4275,4265,4275,4265,8127
|
|
20240522,111100,68396905770,4270,4280,4285,4260,74335
|
|
20240522,111000,68079521430,4285,4285,4285,4280,8586
|
|
20240522,110900,68042767625,4280,4285,4285,4275,10174
|
|
20240522,110800,67999222190,4285,4275,4285,4275,6859
|
|
20240522,110700,67969875720,4275,4285,4285,4275,51539
|
|
20240522,110600,67749302060,4290,4315,4315,4285,39175
|
|
20240522,110500,67580961970,4310,4315,4320,4310,19426
|
|
20240522,110400,67497192610,4315,4305,4315,4305,12683
|
|
20240522,110300,67442511795,4310,4305,4310,4300,9586
|
|
20240522,110200,67401244250,4305,4295,4305,4285,14091
|
|
20240522,110100,67340686940,4285,4285,4295,4280,17882
|
|
20240522,110000,67264024820,4285,4280,4290,4275,21953
|
|
20240522,105900,67170027575,4280,4285,4285,4275,40680
|
|
20240522,105800,66995948660,4280,4290,4290,4280,19206
|
|
20240522,105700,66913627365,4290,4290,4295,4290,3639
|
|
20240522,105600,66898009120,4295,4290,4295,4285,4850
|
|
20240522,105500,66877211770,4290,4290,4295,4285,16165
|
|
20240522,105400,66807862435,4290,4295,4295,4290,5669
|
|
20240522,105300,66783530965,4295,4290,4295,4290,2153
|
|
20240522,105200,66774289265,4290,4295,4300,4290,14087
|
|
20240522,105100,66713794650,4295,4290,4295,4285,5445
|
|
20240522,105000,66690429975,4290,4290,4295,4290,6472
|
|
20240522,104900,66662649350,4295,4285,4295,4285,4403
|
|
20240522,104800,66643757605,4295,4290,4300,4285,45193
|
|
20240522,104700,66449713240,4285,4285,4290,4280,11728
|
|
20240522,104600,66399474530,4280,4280,4285,4280,6515
|
|
20240522,104500,66371589160,4280,4285,4285,4280,18221
|
|
20240522,104400,66293599495,4285,4280,4285,4280,7955
|
|
20240522,104300,66259544300,4280,4290,4290,4280,14430
|
|
20240522,104200,66197718700,4290,4290,4295,4285,14455
|
|
20240522,104100,66135710600,4295,4295,4295,4290,5045
|
|
20240522,104000,66114058585,4295,4295,4295,4290,3599
|
|
20240522,103900,66098611140,4295,4290,4295,4285,9718
|
|
20240522,103800,66056923370,4290,4290,4295,4290,12546
|
|
20240522,103700,66003100975,4290,4295,4295,4290,9721
|
|
20240522,103600,65961395405,4290,4300,4300,4290,8780
|
|
20240522,103500,65923694460,4295,4300,4305,4295,6307
|
|
20240522,103400,65896589100,4305,4300,4305,4300,4979
|
|
20240522,103300,65875175965,4305,4300,4310,4295,39337
|
|
20240522,103200,65705678355,4295,4310,4310,4285,66657
|
|
20240522,103100,65419019735,4315,4320,4320,4315,7948
|
|
20240522,103000,65384710690,4320,4315,4320,4310,15282
|
|
20240522,102900,65318762650,4315,4310,4320,4310,17251
|
|
20240522,102800,65244391095,4310,4330,4335,4310,38996
|
|
20240522,102700,65075677395,4335,4325,4335,4325,20669
|
|
20240522,102600,64986175190,4325,4335,4335,4325,20315
|
|
20240522,102500,64898216145,4335,4300,4345,4295,208950
|
|
20240522,102400,63995837280,4300,4305,4305,4300,13931
|
|
20240522,102300,63935919780,4305,4305,4310,4300,28696
|
|
20240522,102200,63812444175,4310,4310,4315,4305,24324
|
|
20240522,102100,63707602785,4315,4295,4315,4295,75854
|
|
20240522,102000,63380720670,4300,4285,4305,4285,38722
|
|
20240522,101900,63214328195,4290,4265,4290,4260,15655
|
|
20240522,101800,63147373375,4260,4260,4270,4260,49505
|
|
20240522,101700,62936275415,4260,4270,4270,4260,43435
|
|
20240522,101600,62751094885,4270,4270,4275,4265,21944
|
|
20240522,101500,62657418655,4270,4275,4275,4265,36359
|
|
20240522,101400,62502233945,4270,4280,4280,4270,32273
|
|
20240522,101300,62364273290,4280,4280,4285,4280,17888
|
|
20240522,101200,62287706115,4280,4285,4290,4280,15681
|
|
20240522,101100,62220522545,4285,4290,4290,4285,10203
|
|
20240522,101000,62176767205,4290,4295,4295,4290,10146
|
|
20240522,100900,62133221370,4290,4290,4295,4285,19670
|
|
20240522,100800,62048806245,4290,4295,4300,4290,16428
|
|
20240522,100700,61978281405,4295,4300,4305,4295,49013
|
|
20240522,100600,61767702865,4300,4300,4305,4295,50317
|
|
20240522,100500,61551295190,4305,4290,4305,4285,32060
|
|
20240522,100400,61413533280,4290,4275,4290,4270,30558
|
|
20240522,100300,61282784940,4275,4270,4275,4255,93646
|
|
20240522,100200,60883593280,4270,4275,4275,4265,45240
|
|
20240522,100100,60690504715,4275,4275,4275,4270,23390
|
|
20240522,100000,60590591215,4275,4265,4275,4265,17259
|
|
20240522,095900,60516906215,4265,4265,4270,4260,89841
|
|
20240522,095800,60133586595,4270,4285,4290,4260,194576
|
|
20240522,095700,59302128880,4285,4285,4300,4285,32716
|
|
20240522,095600,59161842580,4290,4290,4295,4280,45639
|
|
20240522,095500,58966215680,4290,4300,4300,4290,53792
|
|
20240522,095400,58735287690,4295,4295,4300,4290,30609
|
|
20240522,095300,58603838810,4295,4285,4295,4280,34679
|
|
20240522,095200,58455135660,4280,4290,4295,4280,63285
|
|
20240522,095100,58183812250,4290,4300,4300,4285,68901
|
|
20240522,095000,57888257240,4300,4295,4300,4290,28566
|
|
20240522,094900,57765536785,4295,4295,4300,4285,93114
|
|
20240522,094800,57366175365,4295,4310,4310,4290,99585
|
|
20240522,094700,56938012760,4310,4310,4310,4305,17824
|
|
20240522,094600,56861241745,4305,4320,4320,4305,40729
|
|
20240522,094500,56685645800,4315,4295,4325,4295,77214
|
|
20240522,094400,56352806365,4295,4340,4340,4290,278275
|
|
20240522,094300,55154104670,4340,4340,4340,4330,74628
|
|
20240522,094200,54830449055,4340,4325,4340,4320,84550
|
|
20240522,094100,54464262810,4325,4310,4325,4310,63492
|
|
20240522,094000,54190268980,4315,4325,4330,4300,179846
|
|
20240522,093900,53414203785,4330,4330,4335,4315,136229
|
|
20240522,093800,52825126960,4330,4355,4360,4310,263400
|
|
20240522,093700,51684290795,4360,4375,4375,4350,165677
|
|
20240522,093600,50961275150,4375,4360,4380,4355,135131
|
|
20240522,093500,50370753230,4355,4380,4385,4350,222926
|
|
20240522,093400,49398505920,4380,4385,4390,4360,299062
|
|
20240522,093300,48089701445,4390,4445,4445,4380,487979
|
|
20240522,093200,45940074755,4445,4435,4445,4425,235121
|
|
20240522,093100,44897482825,4430,4460,4460,4425,275891
|
|
20240522,093000,43673017430,4460,4490,4500,4450,306372
|
|
20240522,092900,42300984390,4485,4475,4500,4450,332498
|
|
20240522,092800,40810865540,4470,4495,4500,4445,562006
|
|
20240522,092700,38298473605,4495,4510,4540,4470,542193
|
|
20240522,092600,35851799320,4510,4540,4555,4495,1060528
|
|
20240522,092500,31046668515,4535,4460,4550,4440,1501652
|
|
20240522,092400,24293639525,4460,4390,4470,4385,628641
|
|
20240522,092300,21504882020,4395,4415,4415,4380,257918
|
|
20240522,092200,20370615210,4415,4355,4435,4350,718830
|
|
20240522,092100,17211100270,4355,4335,4360,4335,95785
|
|
20240522,092000,16794524645,4335,4335,4340,4330,41512
|
|
20240522,091900,16614565935,4335,4330,4340,4325,36569
|
|
20240522,091800,16456095100,4325,4335,4340,4325,64401
|
|
20240522,091700,16177227940,4335,4345,4370,4325,170481
|
|
20240522,091600,15435343095,4350,4315,4355,4315,92325
|
|
20240522,091500,15035229555,4315,4350,4355,4310,134600
|
|
20240522,091400,14450760940,4350,4315,4360,4310,316985
|
|
20240522,091300,13073820375,4320,4290,4325,4285,152498
|
|
20240522,091200,12416896050,4290,4250,4295,4245,121878
|
|
20240522,091100,11896041335,4250,4245,4265,4240,51366
|
|
20240522,091000,11677602900,4240,4260,4265,4235,85128
|
|
20240522,090900,11315997945,4260,4240,4265,4235,76845
|
|
20240522,090800,10990077170,4240,4270,4270,4235,79077
|
|
20240522,090700,10654134585,4270,4270,4270,4250,154656
|
|
20240522,090600,9995538240,4270,4270,4280,4260,213936
|
|
20240522,090500,9082826300,4260,4330,4335,4260,395404
|
|
20240522,090400,7383076255,4335,4320,4345,4315,127703
|
|
20240522,090300,6829131190,4325,4350,4355,4315,228163
|
|
20240522,090200,5840131055,4345,4335,4350,4320,150580
|
|
20240522,090100,5186840045,4335,4370,4375,4315,381551
|
|
20240522,090000,3531554645,4370,4375,4380,4340,808219
|