597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,185400,1331878975,3360,3360,3360,3360,30736
|
|
20240522,185300,1331878975,3360,3360,3360,3360,0
|
|
20240522,185200,1331878975,3360,3360,3360,3360,0
|
|
20240522,185100,1331878975,3360,3360,3360,3360,0
|
|
20240522,185000,1331878975,3360,3360,3360,3360,0
|
|
20240522,184900,1331878975,3360,3360,3360,3360,0
|
|
20240522,184800,1331878975,3360,3360,3360,3360,0
|
|
20240522,184700,1331878975,3360,3360,3360,3360,0
|
|
20240522,184600,1331878975,3360,3360,3360,3360,0
|
|
20240522,184500,1331878975,3360,3360,3360,3360,0
|
|
20240522,184400,1331878975,3360,3360,3360,3360,0
|
|
20240522,184300,1331878975,3360,3360,3360,3360,0
|
|
20240522,184200,1331878975,3360,3360,3360,3360,0
|
|
20240522,184100,1331878975,3360,3360,3360,3360,0
|
|
20240522,184000,1331878975,3360,3360,3360,3360,0
|
|
20240522,183900,1331878975,3360,3360,3360,3360,0
|
|
20240522,183800,1331878975,3360,3360,3360,3360,0
|
|
20240522,183700,1331878975,3360,3360,3360,3360,0
|
|
20240522,183600,1331878975,3360,3360,3360,3360,0
|
|
20240522,183500,1331878975,3360,3360,3360,3360,0
|
|
20240522,183400,1331878975,3360,3360,3360,3360,0
|
|
20240522,183300,1331878975,3360,3360,3360,3360,0
|
|
20240522,183200,1331878975,3360,3360,3360,3360,0
|
|
20240522,183100,1331878975,3360,3360,3360,3360,0
|
|
20240522,183000,1331878975,3360,3360,3360,3360,0
|
|
20240522,182900,1331878975,3360,3360,3360,3360,0
|
|
20240522,182800,1331878975,3360,3360,3360,3360,0
|
|
20240522,182700,1331878975,3360,3360,3360,3360,0
|
|
20240522,182600,1331878975,3360,3360,3360,3360,0
|
|
20240522,182500,1331878975,3360,3360,3360,3360,0
|
|
20240522,182400,1331878975,3360,3360,3360,3360,30736
|
|
20240522,182300,1331878975,3360,3360,3360,3360,0
|
|
20240522,182200,1331878975,3360,3360,3360,3360,0
|
|
20240522,182100,1331878975,3360,3360,3360,3360,0
|
|
20240522,182000,1331878975,3360,3360,3360,3360,0
|
|
20240522,181900,1331878975,3360,3360,3360,3360,0
|
|
20240522,181800,1331878975,3360,3360,3360,3360,0
|
|
20240522,181700,1331878975,3360,3360,3360,3360,0
|
|
20240522,181600,1331878975,3360,3360,3360,3360,0
|
|
20240522,181500,1331878975,3360,3360,3360,3360,0
|
|
20240522,181400,1331878975,3360,3360,3360,3360,0
|
|
20240522,181300,1331878975,3360,3360,3360,3360,0
|
|
20240522,181200,1331878975,3360,3360,3360,3360,0
|
|
20240522,181100,1331878975,3360,3360,3360,3360,0
|
|
20240522,181000,1331878975,3360,3360,3360,3360,0
|
|
20240522,180900,1331878975,3360,3360,3360,3360,0
|
|
20240522,180800,1331878975,3360,3360,3360,3360,0
|
|
20240522,180700,1331878975,3360,3360,3360,3360,0
|
|
20240522,180600,1331878975,3360,3360,3360,3360,0
|
|
20240522,180500,1331878975,3360,3360,3360,3360,0
|
|
20240522,180400,1331878975,3360,3360,3360,3360,0
|
|
20240522,180300,1331878975,3360,3360,3360,3360,0
|
|
20240522,180200,1331878975,3360,3360,3360,3360,0
|
|
20240522,180100,1331878975,3360,3360,3360,3360,0
|
|
20240522,180000,1331878975,3360,3360,3360,3360,0
|
|
20240522,175900,1331878975,3360,3360,3360,3360,0
|
|
20240522,175800,1331878975,3360,3360,3360,3360,0
|
|
20240522,175700,1331878975,3360,3360,3360,3360,0
|
|
20240522,175600,1331878975,3360,3360,3360,3360,0
|
|
20240522,175500,1331878975,3360,3360,3360,3360,0
|
|
20240522,175400,1331878975,3360,3360,3360,3360,30736
|
|
20240522,175300,1331878975,3360,3360,3360,3360,0
|
|
20240522,175200,1331878975,3360,3360,3360,3360,0
|
|
20240522,175100,1331878975,3360,3360,3360,3360,0
|
|
20240522,175000,1331878975,3360,3360,3360,3360,0
|
|
20240522,174900,1331878975,3360,3360,3360,3360,0
|
|
20240522,174800,1331878975,3360,3360,3360,3360,0
|
|
20240522,174700,1331878975,3360,3360,3360,3360,0
|
|
20240522,174600,1331878975,3360,3360,3360,3360,0
|
|
20240522,174500,1331878975,3360,3360,3360,3360,0
|
|
20240522,174400,1331878975,3360,3360,3360,3360,0
|
|
20240522,174300,1331878975,3360,3360,3360,3360,0
|
|
20240522,174200,1331878975,3360,3360,3360,3360,0
|
|
20240522,174100,1331878975,3360,3360,3360,3360,0
|
|
20240522,174000,1331878975,3360,3360,3360,3360,0
|
|
20240522,173900,1331878975,3360,3360,3360,3360,0
|
|
20240522,173800,1331878975,3360,3360,3360,3360,0
|
|
20240522,173700,1331878975,3360,3360,3360,3360,0
|
|
20240522,173600,1331878975,3360,3360,3360,3360,0
|
|
20240522,173500,1331878975,3360,3360,3360,3360,0
|
|
20240522,173400,1331878975,3360,3360,3360,3360,0
|
|
20240522,173300,1331878975,3360,3360,3360,3360,0
|
|
20240522,173200,1331878975,3360,3360,3360,3360,0
|
|
20240522,173100,1331878975,3360,3360,3360,3360,0
|
|
20240522,173000,1331878975,3360,3360,3360,3360,0
|
|
20240522,172900,1331878975,3360,3360,3360,3360,0
|
|
20240522,172800,1331878975,3360,3360,3360,3360,0
|
|
20240522,172700,1331878975,3360,3360,3360,3360,0
|
|
20240522,172600,1331878975,3360,3360,3360,3360,0
|
|
20240522,172500,1331878975,3360,3360,3360,3360,0
|
|
20240522,172400,1331878975,3360,3360,3360,3360,30736
|
|
20240522,172300,1331878975,3360,3360,3360,3360,0
|
|
20240522,172200,1331878975,3360,3360,3360,3360,0
|
|
20240522,172100,1331878975,3360,3360,3360,3360,0
|
|
20240522,172000,1331878975,3360,3360,3360,3360,0
|
|
20240522,171900,1331878975,3360,3360,3360,3360,0
|
|
20240522,171800,1331878975,3360,3360,3360,3360,0
|
|
20240522,171700,1331878975,3360,3360,3360,3360,0
|
|
20240522,171600,1331878975,3360,3360,3360,3360,0
|
|
20240522,171500,1331878975,3360,3360,3360,3360,0
|
|
20240522,171400,1331878975,3360,3360,3360,3360,0
|
|
20240522,171300,1331878975,3360,3360,3360,3360,0
|
|
20240522,171200,1331878975,3360,3360,3360,3360,0
|
|
20240522,171100,1331878975,3360,3360,3360,3360,0
|
|
20240522,171000,1331878975,3360,3360,3360,3360,0
|
|
20240522,170900,1331878975,3360,3360,3360,3360,0
|
|
20240522,170800,1331878975,3360,3360,3360,3360,0
|
|
20240522,170700,1331878975,3360,3360,3360,3360,0
|
|
20240522,170600,1331878975,3360,3360,3360,3360,0
|
|
20240522,170500,1331878975,3360,3360,3360,3360,0
|
|
20240522,170400,1331878975,3360,3360,3360,3360,0
|
|
20240522,170300,1331878975,3360,3360,3360,3360,0
|
|
20240522,170200,1331878975,3360,3360,3360,3360,0
|
|
20240522,170100,1331878975,3360,3360,3360,3360,0
|
|
20240522,170000,1331878975,3360,3360,3360,3360,0
|
|
20240522,165900,1331878975,3360,3360,3360,3360,0
|
|
20240522,165800,1331878975,3360,3360,3360,3360,0
|
|
20240522,165700,1331878975,3360,3360,3360,3360,0
|
|
20240522,165600,1331878975,3360,3360,3360,3360,0
|
|
20240522,165500,1331878975,3360,3360,3360,3360,0
|
|
20240522,165400,1331878975,3360,3360,3360,3360,30736
|
|
20240522,165300,1331878975,3360,3360,3360,3360,0
|
|
20240522,165200,1331878975,3360,3360,3360,3360,0
|
|
20240522,165100,1331878975,3360,3360,3360,3360,0
|
|
20240522,165000,1331878975,3360,3360,3360,3360,0
|
|
20240522,164900,1331878975,3360,3360,3360,3360,0
|
|
20240522,164800,1331878975,3360,3360,3360,3360,0
|
|
20240522,164700,1331878975,3360,3360,3360,3360,0
|
|
20240522,164600,1331878975,3360,3360,3360,3360,0
|
|
20240522,164500,1331878975,3360,3360,3360,3360,0
|
|
20240522,164400,1331878975,3360,3360,3360,3360,0
|
|
20240522,164300,1331878975,3360,3360,3360,3360,0
|
|
20240522,164200,1331878975,3360,3360,3360,3360,0
|
|
20240522,164100,1331878975,3360,3360,3360,3360,0
|
|
20240522,164000,1331878975,3360,3360,3360,3360,0
|
|
20240522,163900,1331878975,3360,3360,3360,3360,0
|
|
20240522,163800,1331878975,3360,3360,3360,3360,0
|
|
20240522,163700,1331878975,3360,3360,3360,3360,0
|
|
20240522,163600,1331878975,3360,3360,3360,3360,0
|
|
20240522,163500,1331878975,3360,3360,3360,3360,0
|
|
20240522,163400,1331878975,3360,3360,3360,3360,0
|
|
20240522,163300,1331878975,3360,3360,3360,3360,0
|
|
20240522,163200,1331878975,3360,3360,3360,3360,0
|
|
20240522,163100,1331878975,3360,3360,3360,3360,0
|
|
20240522,163000,1331878975,3360,3360,3360,3360,0
|
|
20240522,162900,1331878975,3360,3360,3360,3360,0
|
|
20240522,162800,1331878975,3360,3360,3360,3360,0
|
|
20240522,162700,1331878975,3360,3360,3360,3360,0
|
|
20240522,162600,1331878975,3360,3360,3360,3360,0
|
|
20240522,162500,1331878975,3360,3360,3360,3360,0
|
|
20240522,162400,1331878975,3360,3360,3360,3360,30736
|
|
20240522,162300,1331878975,3360,3360,3360,3360,0
|
|
20240522,162200,1331878975,3360,3360,3360,3360,0
|
|
20240522,162100,1331878975,3360,3360,3360,3360,0
|
|
20240522,162000,1331878975,3360,3360,3360,3360,0
|
|
20240522,161900,1331878975,3360,3360,3360,3360,0
|
|
20240522,161800,1331878975,3360,3360,3360,3360,0
|
|
20240522,161700,1331878975,3360,3360,3360,3360,0
|
|
20240522,161600,1331878975,3360,3360,3360,3360,0
|
|
20240522,161500,1331878975,3360,3360,3360,3360,0
|
|
20240522,161400,1331878975,3360,3360,3360,3360,0
|
|
20240522,161300,1331878975,3360,3360,3360,3360,0
|
|
20240522,161200,1331878975,3360,3360,3360,3360,0
|
|
20240522,161100,1331878975,3360,3360,3360,3360,0
|
|
20240522,161000,1331878975,3360,3360,3360,3360,0
|
|
20240522,160900,1331878975,3360,3360,3360,3360,0
|
|
20240522,160800,1331878975,3360,3360,3360,3360,0
|
|
20240522,160700,1331878975,3360,3360,3360,3360,0
|
|
20240522,160600,1331878975,3360,3360,3360,3360,0
|
|
20240522,160500,1331878975,3360,3360,3360,3360,0
|
|
20240522,160400,1331878975,3360,3360,3360,3360,0
|
|
20240522,160300,1331878975,3360,3360,3360,3360,0
|
|
20240522,160200,1331878975,3360,3360,3360,3360,0
|
|
20240522,160100,1331878975,3360,3360,3360,3360,0
|
|
20240522,160000,1331878975,3360,3360,3360,3360,0
|
|
20240522,155900,1331878975,3360,3360,3360,3360,0
|
|
20240522,155800,1331878975,3360,3360,3360,3360,0
|
|
20240522,155700,1331878975,3360,3360,3360,3360,0
|
|
20240522,155600,1331878975,3360,3360,3360,3360,0
|
|
20240522,155500,1331878975,3360,3360,3360,3360,0
|
|
20240522,155400,1331878975,3360,3360,3360,3360,30736
|
|
20240522,155300,1331878975,3360,3360,3360,3360,0
|
|
20240522,155200,1331878975,3360,3360,3360,3360,0
|
|
20240522,155100,1331878975,3360,3360,3360,3360,0
|
|
20240522,155000,1331878975,3360,3360,3360,3360,0
|
|
20240522,154900,1331878975,3360,3360,3360,3360,0
|
|
20240522,154800,1331878975,3360,3360,3360,3360,0
|
|
20240522,154700,1331878975,3360,3360,3360,3360,0
|
|
20240522,154600,1331878975,3360,3360,3360,3360,0
|
|
20240522,154500,1331878975,3360,3360,3360,3360,0
|
|
20240522,154400,1331878975,3360,3360,3360,3360,0
|
|
20240522,154300,1331878975,3360,3360,3360,3360,0
|
|
20240522,154200,1331878975,3360,3360,3360,3360,0
|
|
20240522,154100,1331878975,3360,3360,3360,3360,0
|
|
20240522,154000,1331878975,3360,3360,3360,3360,0
|
|
20240522,153900,1331878975,3360,3360,3360,3360,0
|
|
20240522,153800,1331878975,3360,3360,3360,3360,0
|
|
20240522,153700,1331878975,3360,3360,3360,3360,0
|
|
20240522,153600,1331878975,3360,3360,3360,3360,0
|
|
20240522,153500,1331878975,3360,3360,3360,3360,0
|
|
20240522,153400,1331878975,3360,3360,3360,3360,0
|
|
20240522,153300,1331878975,3360,3360,3360,3360,0
|
|
20240522,153200,1331878975,3360,3360,3360,3360,0
|
|
20240522,153100,1331878975,3360,3360,3360,3360,0
|
|
20240522,153000,1331878975,3360,3360,3360,3360,30736
|
|
20240522,152900,1228606015,3385,3385,3385,3385,0
|
|
20240522,152800,1228606015,3385,3385,3385,3385,0
|
|
20240522,152700,1228606015,3385,3385,3385,3385,0
|
|
20240522,152600,1228606015,3385,3385,3385,3385,0
|
|
20240522,152500,1228606015,3385,3385,3385,3385,0
|
|
20240522,152400,1228606015,3385,3385,3385,3385,0
|
|
20240522,152300,1228606015,3385,3385,3385,3385,0
|
|
20240522,152200,1228606015,3385,3385,3385,3385,0
|
|
20240522,152100,1228606015,3385,3385,3385,3385,0
|
|
20240522,152000,1228606015,3385,3385,3385,3385,0
|
|
20240522,151900,1228606015,3385,3385,3385,3375,364
|
|
20240522,151800,1227374680,3385,3385,3385,3385,201
|
|
20240522,151700,1226694295,3385,3385,3385,3375,779
|
|
20240522,151600,1224061260,3380,3385,3385,3380,611
|
|
20240522,151500,1221995605,3385,3385,3385,3385,672
|
|
20240522,151400,1219720885,3385,3385,3390,3380,2713
|
|
20240522,151300,1210538375,3385,3385,3385,3380,1001
|
|
20240522,151200,1207154945,3385,3380,3385,3380,5080
|
|
20240522,151100,1189984515,3385,3380,3385,3380,363
|
|
20240522,151000,1188757520,3380,3375,3380,3375,1807
|
|
20240522,150900,1182657660,3375,3375,3375,3375,132
|
|
20240522,150800,1182212160,3375,3370,3375,3370,345
|
|
20240522,150700,1181048380,3375,3375,3375,3375,113
|
|
20240522,150600,1180667005,3375,3375,3375,3370,90
|
|
20240522,150500,1180363545,3375,3375,3375,3370,421
|
|
20240522,150400,1178943270,3375,3375,3375,3370,544
|
|
20240522,150300,1177109900,3375,3370,3375,3370,1448
|
|
20240522,150200,1172229940,3370,3370,3375,3370,1520
|
|
20240522,150100,1167107040,3375,3365,3375,3365,1152
|
|
20240522,150000,1163225275,3370,3365,3375,3360,1357
|
|
20240522,145900,1158658875,3365,3380,3380,3365,9752
|
|
20240522,145800,1125830840,3380,3380,3380,3375,417
|
|
20240522,145700,1124423400,3380,3380,3380,3380,53
|
|
20240522,145600,1124244260,3380,3380,3380,3370,3183
|
|
20240522,145500,1113514410,3380,3380,3380,3375,421
|
|
20240522,145400,1112093505,3375,3375,3385,3370,2955
|
|
20240522,145300,1102124325,3385,3375,3385,3370,1109
|
|
20240522,145200,1098386640,3390,3375,3390,3375,202
|
|
20240522,145100,1097704860,3390,3390,3390,3380,32
|
|
20240522,145000,1097596580,3390,3390,3390,3385,131
|
|
20240522,144900,1097153090,3390,3380,3390,3380,11
|
|
20240522,144800,1097115900,3390,3390,3390,3375,2191
|
|
20240522,144700,1089720785,3390,3390,3390,3380,569
|
|
20240522,144600,1087797545,3380,3385,3385,3380,372
|
|
20240522,144500,1086540160,3390,3395,3395,3385,119
|
|
20240522,144400,1086137235,3395,3385,3395,3385,76
|
|
20240522,144300,1085879780,3385,3390,3390,3385,11
|
|
20240522,144200,1085842495,3390,3375,3390,3375,1845
|
|
20240522,144100,1079611100,3370,3375,3375,3370,319
|
|
20240522,144000,1078534975,3375,3370,3375,3370,24
|
|
20240522,143900,1078454070,3375,3375,3375,3375,516
|
|
20240522,143800,1076712570,3375,3375,3375,3375,220
|
|
20240522,143700,1075970070,3375,3370,3375,3370,1098
|
|
20240522,143600,1072269680,3370,3370,3370,3370,1813
|
|
20240522,143500,1066159870,3370,3375,3375,3370,8853
|
|
20240522,143400,1036308985,3375,3385,3385,3375,2997
|
|
20240522,143300,1026184670,3390,3385,3395,3385,144
|
|
20240522,143200,1025697030,3385,3385,3385,3385,200
|
|
20240522,143100,1025020030,3395,3380,3395,3380,103
|
|
20240522,143000,1024671845,3395,3375,3400,3375,70
|
|
20240522,142900,1024435190,3375,3380,3380,3375,1190
|
|
20240522,142800,1020414415,3380,3385,3385,3380,3371
|
|
20240522,142700,1009020405,3380,3390,3390,3380,5668
|
|
20240522,142600,989842530,3390,3395,3395,3390,67
|
|
20240522,142500,989615165,3395,3395,3395,3395,500
|
|
20240522,142400,987917665,3395,3395,3395,3395,86
|
|
20240522,142300,987625695,3390,3390,3395,3390,2896
|
|
20240522,142200,977808230,3390,3390,3390,3390,0
|
|
20240522,142100,977808230,3390,3395,3400,3390,753
|
|
20240522,142000,975250620,3395,3395,3395,3395,12519
|
|
20240522,141900,932748615,3400,3400,3400,3400,1
|
|
20240522,141800,932745215,3400,3400,3400,3400,181
|
|
20240522,141700,932129815,3400,3400,3400,3400,3
|
|
20240522,141600,932119615,3405,3405,3405,3405,2
|
|
20240522,141500,932112805,3400,3400,3400,3395,215
|
|
20240522,141400,931381975,3400,3400,3405,3400,2009
|
|
20240522,141300,924551370,3400,3400,3400,3400,45
|
|
20240522,141200,924398370,3400,3400,3400,3400,3000
|
|
20240522,141100,914198370,3400,3400,3405,3400,1837
|
|
20240522,141000,907952555,3405,3405,3405,3405,7
|
|
20240522,140900,907928720,3405,3405,3405,3405,3
|
|
20240522,140800,907918505,3405,3405,3405,3400,5
|
|
20240522,140700,907901490,3405,3405,3405,3405,0
|
|
20240522,140600,907901490,3405,3400,3405,3400,1203
|
|
20240522,140500,903811275,3400,3400,3400,3400,21
|
|
20240522,140400,903739875,3400,3405,3405,3400,393
|
|
20240522,140300,902402210,3405,3405,3405,3405,0
|
|
20240522,140200,902402210,3405,3405,3405,3405,101
|
|
20240522,140100,902058305,3405,3405,3405,3405,0
|
|
20240522,140000,902058305,3405,3405,3405,3405,20
|
|
20240522,135900,901990205,3405,3405,3405,3405,1
|
|
20240522,135800,901986800,3405,3405,3405,3405,300
|
|
20240522,135700,900965300,3405,3400,3405,3400,322
|
|
20240522,135600,899870390,3400,3405,3405,3400,515
|
|
20240522,135500,898116890,3405,3405,3405,3405,1
|
|
20240522,135400,898113485,3405,3405,3405,3405,0
|
|
20240522,135300,898113485,3405,3405,3405,3405,16
|
|
20240522,135200,898059005,3405,3405,3405,3405,0
|
|
20240522,135100,898059005,3405,3405,3405,3405,0
|
|
20240522,135000,898059005,3405,3405,3405,3405,0
|
|
20240522,134900,898059005,3405,3405,3405,3405,20
|
|
20240522,134800,897990905,3400,3405,3405,3400,66
|
|
20240522,134700,897766205,3405,3405,3405,3405,0
|
|
20240522,134600,897766205,3405,3405,3405,3405,0
|
|
20240522,134500,897766205,3405,3405,3410,3405,524
|
|
20240522,134400,895981980,3410,3410,3410,3410,0
|
|
20240522,134300,895981980,3410,3410,3410,3410,3
|
|
20240522,134200,895971750,3405,3405,3405,3405,6
|
|
20240522,134100,895951320,3405,3405,3405,3405,0
|
|
20240522,134000,895951320,3405,3405,3405,3405,130
|
|
20240522,133900,895508670,3405,3405,3405,3400,335
|
|
20240522,133800,894368000,3405,3405,3405,3405,1400
|
|
20240522,133700,889601000,3405,3405,3405,3405,18
|
|
20240522,133600,889539710,3410,3410,3410,3410,97
|
|
20240522,133500,889208940,3405,3405,3405,3405,2500
|
|
20240522,133400,880696440,3410,3410,3410,3410,7
|
|
20240522,133300,880672570,3410,3410,3410,3410,0
|
|
20240522,133200,880672570,3410,3410,3410,3410,401
|
|
20240522,133100,879305160,3410,3410,3410,3410,1
|
|
20240522,133000,879301750,3410,3410,3410,3410,3
|
|
20240522,132900,879291520,3410,3410,3410,3410,4046
|
|
20240522,132800,865494660,3410,3410,3410,3410,15
|
|
20240522,132700,865443510,3410,3415,3415,3410,188
|
|
20240522,132600,864802280,3415,3410,3415,3410,154
|
|
20240522,132500,864276870,3410,3415,3415,3410,201
|
|
20240522,132400,863591260,3410,3410,3410,3410,828
|
|
20240522,132300,860767780,3410,3410,3410,3410,1909
|
|
20240522,132200,854258090,3415,3415,3415,3415,92
|
|
20240522,132100,853943910,3415,3415,3415,3415,1780
|
|
20240522,132000,847865210,3420,3420,3420,3420,0
|
|
20240522,131900,847865210,3420,3420,3420,3420,511
|
|
20240522,131800,846117590,3415,3415,3415,3415,172
|
|
20240522,131700,845530210,3415,3415,3415,3415,0
|
|
20240522,131600,845530210,3415,3415,3415,3415,130
|
|
20240522,131500,845086260,3420,3420,3420,3420,0
|
|
20240522,131400,845086260,3420,3420,3420,3420,1
|
|
20240522,131300,845082840,3420,3420,3420,3420,0
|
|
20240522,131200,845082840,3420,3420,3420,3420,42
|
|
20240522,131100,844939200,3410,3415,3415,3410,1000
|
|
20240522,131000,841526970,3415,3415,3415,3415,0
|
|
20240522,130900,841526970,3415,3415,3415,3415,293
|
|
20240522,130800,840526375,3415,3415,3415,3415,0
|
|
20240522,130700,840526375,3415,3415,3415,3415,0
|
|
20240522,130600,840526375,3415,3415,3415,3415,1000
|
|
20240522,130500,837111375,3420,3420,3420,3420,6
|
|
20240522,130400,837090855,3415,3420,3420,3415,13
|
|
20240522,130300,837046455,3420,3420,3420,3420,184
|
|
20240522,130200,836417175,3425,3420,3425,3420,3130
|
|
20240522,130100,825711145,3420,3420,3420,3420,101
|
|
20240522,130000,825365725,3420,3420,3420,3420,1
|
|
20240522,125900,825362305,3420,3420,3420,3420,0
|
|
20240522,125800,825362305,3420,3420,3420,3420,9
|
|
20240522,125700,825331525,3420,3420,3420,3420,10
|
|
20240522,125600,825297325,3420,3420,3420,3415,1289
|
|
20240522,125500,820890445,3420,3415,3420,3415,1637
|
|
20240522,125400,815296590,3415,3415,3415,3415,7
|
|
20240522,125300,815272685,3415,3415,3415,3415,380
|
|
20240522,125200,813974985,3410,3410,3410,3410,25
|
|
20240522,125100,813889735,3405,3405,3405,3405,10
|
|
20240522,125000,813855685,3405,3410,3410,3405,517
|
|
20240522,124900,812092775,3410,3410,3410,3410,1
|
|
20240522,124800,812089365,3410,3410,3410,3410,2
|
|
20240522,124700,812082545,3410,3410,3410,3410,2090
|
|
20240522,124600,804955645,3410,3405,3410,3405,502
|
|
20240522,124500,803246325,3405,3405,3405,3405,0
|
|
20240522,124400,803246325,3405,3405,3405,3405,0
|
|
20240522,124300,803246325,3405,3410,3410,3405,31
|
|
20240522,124200,803140765,3410,3410,3410,3410,7
|
|
20240522,124100,803116895,3405,3405,3405,3405,0
|
|
20240522,124000,803116895,3405,3410,3410,3405,309
|
|
20240522,123900,802064705,3405,3410,3410,3405,7
|
|
20240522,123800,802040850,3410,3410,3410,3410,1000
|
|
20240522,123700,798630850,3410,3410,3410,3410,1
|
|
20240522,123600,798627440,3410,3410,3410,3410,103
|
|
20240522,123500,798276210,3410,3410,3410,3410,0
|
|
20240522,123400,798276210,3410,3410,3410,3410,70
|
|
20240522,123300,798037510,3410,3410,3410,3410,51
|
|
20240522,123200,797863600,3410,3410,3410,3410,30
|
|
20240522,123100,797761300,3400,3400,3400,3400,4
|
|
20240522,123000,797747700,3405,3405,3405,3405,0
|
|
20240522,122900,797747700,3405,3405,3405,3405,104
|
|
20240522,122800,797393580,3405,3405,3405,3405,39
|
|
20240522,122700,797260785,3400,3400,3400,3400,0
|
|
20240522,122600,797260785,3400,3400,3400,3400,0
|
|
20240522,122500,797260785,3400,3400,3400,3400,254
|
|
20240522,122400,796397185,3400,3395,3400,3395,52
|
|
20240522,122300,796220635,3400,3400,3400,3400,2341
|
|
20240522,122200,788261235,3400,3400,3400,3400,749
|
|
20240522,122100,785714635,3405,3405,3405,3405,100
|
|
20240522,122000,785374135,3405,3405,3405,3405,500
|
|
20240522,121900,783671635,3405,3405,3405,3405,0
|
|
20240522,121800,783671635,3405,3405,3405,3405,0
|
|
20240522,121700,783671635,3405,3405,3405,3405,501
|
|
20240522,121600,781965730,3405,3405,3405,3405,1002
|
|
20240522,121500,778553920,3400,3400,3400,3400,0
|
|
20240522,121400,778553920,3400,3400,3400,3400,0
|
|
20240522,121300,778553920,3400,3400,3400,3400,0
|
|
20240522,121200,778553920,3400,3400,3400,3400,200
|
|
20240522,121100,777873920,3405,3405,3405,3405,88
|
|
20240522,121000,777574280,3405,3405,3405,3405,109
|
|
20240522,120900,777203135,3405,3405,3405,3405,1
|
|
20240522,120800,777199730,3405,3400,3405,3400,301
|
|
20240522,120700,776176325,3405,3405,3405,3405,1
|
|
20240522,120600,776172920,3410,3410,3410,3410,100
|
|
20240522,120500,775831920,3410,3410,3410,3410,50
|
|
20240522,120400,775661420,3415,3415,3415,3415,0
|
|
20240522,120300,775661420,3415,3415,3415,3415,0
|
|
20240522,120200,775661420,3415,3415,3415,3415,0
|
|
20240522,120100,775661420,3415,3415,3415,3415,0
|
|
20240522,120000,775661420,3415,3415,3415,3415,5
|
|
20240522,115900,775644345,3415,3410,3415,3410,3320
|
|
20240522,115800,764321545,3410,3410,3410,3410,10
|
|
20240522,115700,764287445,3410,3405,3410,3405,3146
|
|
20240522,115600,753561290,3405,3405,3405,3405,160
|
|
20240522,115500,753016490,3405,3405,3405,3405,554
|
|
20240522,115400,751130120,3405,3405,3405,3405,50
|
|
20240522,115300,750959870,3405,3405,3405,3400,55
|
|
20240522,115200,750772610,3405,3405,3405,3405,0
|
|
20240522,115100,750772610,3405,3405,3405,3405,0
|
|
20240522,115000,750772610,3405,3400,3405,3400,200
|
|
20240522,114900,750092110,3405,3405,3405,3405,12
|
|
20240522,114800,750051250,3405,3405,3405,3405,6
|
|
20240522,114700,750030820,3405,3405,3405,3405,1
|
|
20240522,114600,750027415,3400,3400,3400,3400,100
|
|
20240522,114500,749687415,3400,3400,3400,3400,0
|
|
20240522,114400,749687415,3400,3400,3400,3400,1
|
|
20240522,114300,749684015,3395,3395,3395,3395,0
|
|
20240522,114200,749684015,3395,3395,3395,3395,1698
|
|
20240522,114100,743919305,3400,3400,3400,3400,502
|
|
20240522,114000,742212505,3400,3400,3400,3400,39
|
|
20240522,113900,742079905,3400,3400,3400,3400,0
|
|
20240522,113800,742079905,3400,3400,3400,3400,0
|
|
20240522,113700,742079905,3400,3400,3400,3400,0
|
|
20240522,113600,742079905,3400,3400,3400,3400,28
|
|
20240522,113500,741984705,3400,3405,3405,3400,2172
|
|
20240522,113400,734599880,3400,3400,3400,3400,0
|
|
20240522,113300,734599880,3400,3400,3400,3400,1
|
|
20240522,113200,734596480,3400,3410,3410,3400,111
|
|
20240522,113100,734218580,3410,3410,3410,3410,176
|
|
20240522,113000,733618420,3410,3410,3410,3410,337
|
|
20240522,112900,732469250,3400,3410,3410,3400,63
|
|
20240522,112800,732255020,3410,3400,3410,3400,702
|
|
20240522,112700,729866200,3405,3405,3405,3405,2449
|
|
20240522,112600,721527355,3405,3400,3405,3400,11
|
|
20240522,112500,721489905,3400,3400,3400,3400,287
|
|
20240522,112400,720514105,3400,3400,3400,3400,1421
|
|
20240522,112300,715682705,3400,3400,3400,3400,1
|
|
20240522,112200,715679305,3405,3405,3410,3405,15
|
|
20240522,112100,715628220,3405,3405,3405,3405,782
|
|
20240522,112000,712965510,3405,3405,3405,3405,219
|
|
20240522,111900,712219815,3405,3405,3405,3405,1
|
|
20240522,111800,712216410,3405,3405,3405,3405,108
|
|
20240522,111700,711848670,3410,3410,3410,3410,4
|
|
20240522,111600,711835030,3410,3410,3410,3410,0
|
|
20240522,111500,711835030,3410,3410,3410,3410,202
|
|
20240522,111400,711146210,3410,3410,3410,3410,61
|
|
20240522,111300,710938200,3400,3400,3400,3400,0
|
|
20240522,111200,710938200,3400,3400,3400,3400,0
|
|
20240522,111100,710938200,3400,3400,3400,3400,0
|
|
20240522,111000,710938200,3400,3400,3400,3400,580
|
|
20240522,110900,708966200,3410,3410,3410,3410,31
|
|
20240522,110800,708860490,3410,3410,3410,3410,435
|
|
20240522,110700,707377140,3410,3410,3410,3410,0
|
|
20240522,110600,707377140,3410,3410,3410,3410,85
|
|
20240522,110500,707087290,3410,3410,3410,3410,3246
|
|
20240522,110400,696018430,3410,3400,3410,3400,306
|
|
20240522,110300,694977190,3400,3400,3400,3400,4
|
|
20240522,110200,694963590,3400,3400,3400,3400,5252
|
|
20240522,110100,677106790,3410,3410,3410,3410,205
|
|
20240522,110000,676407740,3410,3405,3410,3400,7231
|
|
20240522,105900,651803045,3410,3410,3410,3410,35
|
|
20240522,105800,651683695,3410,3410,3410,3410,205
|
|
20240522,105700,650984645,3410,3410,3410,3410,0
|
|
20240522,105600,650984645,3410,3410,3410,3410,0
|
|
20240522,105500,650984645,3410,3410,3410,3410,0
|
|
20240522,105400,650984645,3410,3410,3410,3410,0
|
|
20240522,105300,650984645,3410,3410,3410,3410,3
|
|
20240522,105200,650974415,3415,3415,3415,3415,1
|
|
20240522,105100,650971000,3405,3405,3405,3405,967
|
|
20240522,105000,647678365,3400,3400,3400,3400,0
|
|
20240522,104900,647678365,3400,3400,3400,3400,310
|
|
20240522,104800,646624365,3400,3415,3415,3400,6546
|
|
20240522,104700,624348130,3410,3410,3410,3410,0
|
|
20240522,104600,624348130,3410,3420,3420,3410,15
|
|
20240522,104500,624296930,3405,3405,3405,3405,0
|
|
20240522,104400,624296930,3405,3410,3410,3405,2000
|
|
20240522,104300,617486580,3405,3405,3405,3405,33
|
|
20240522,104200,617374215,3405,3410,3410,3405,2000
|
|
20240522,104100,610557020,3415,3415,3415,3415,0
|
|
20240522,104000,610557020,3415,3420,3420,3415,320
|
|
20240522,103900,609462720,3420,3415,3420,3415,81
|
|
20240522,103800,609186100,3410,3410,3410,3410,900
|
|
20240522,103700,606117100,3410,3410,3410,3410,61
|
|
20240522,103600,605909090,3410,3410,3415,3410,492
|
|
20240522,103500,604231365,3410,3410,3410,3410,0
|
|
20240522,103400,604231365,3410,3410,3410,3410,142
|
|
20240522,103300,603747145,3410,3410,3410,3410,500
|
|
20240522,103200,602042145,3410,3410,3410,3410,1100
|
|
20240522,103100,598291145,3410,3410,3410,3410,0
|
|
20240522,103000,598291145,3410,3410,3410,3410,1
|
|
20240522,102900,598287735,3410,3410,3410,3410,5
|
|
20240522,102800,598270685,3415,3415,3415,3415,0
|
|
20240522,102700,598270685,3415,3415,3415,3410,775
|
|
20240522,102600,595626960,3415,3420,3420,3415,362
|
|
20240522,102500,594389270,3420,3425,3425,3420,35
|
|
20240522,102400,594269495,3425,3415,3425,3415,10068
|
|
20240522,102300,559887265,3410,3410,3410,3410,2500
|
|
20240522,102200,551362265,3415,3415,3415,3415,521
|
|
20240522,102100,549583050,3415,3415,3415,3415,100
|
|
20240522,102000,549241550,3425,3425,3425,3425,0
|
|
20240522,101900,549241550,3425,3425,3425,3425,0
|
|
20240522,101800,549241550,3425,3425,3425,3425,1270
|
|
20240522,101700,544891800,3425,3425,3425,3420,416
|
|
20240522,101600,543468975,3420,3415,3420,3415,1342
|
|
20240522,101500,538880945,3410,3410,3410,3410,1051
|
|
20240522,101400,535297035,3410,3410,3410,3410,1000
|
|
20240522,101300,531887035,3415,3415,3415,3415,5
|
|
20240522,101200,531869960,3415,3415,3415,3415,191
|
|
20240522,101100,531217695,3415,3415,3415,3415,551
|
|
20240522,101000,529336030,3415,3410,3415,3410,154
|
|
20240522,100900,528810370,3410,3410,3410,3410,1400
|
|
20240522,100800,524036370,3410,3410,3410,3410,1288
|
|
20240522,100700,519644290,3415,3410,3415,3410,2139
|
|
20240522,100600,512346760,3405,3405,3405,3405,3434
|
|
20240522,100500,500653990,3410,3410,3410,3405,2695
|
|
20240522,100400,491477505,3410,3410,3410,3410,64
|
|
20240522,100300,491259265,3410,3410,3415,3410,653
|
|
20240522,100200,489032035,3415,3415,3415,3410,3211
|
|
20240522,100100,478082485,3410,3410,3410,3410,620
|
|
20240522,100000,475968285,3410,3415,3415,3410,2757
|
|
20240522,095900,466563805,3415,3410,3415,3410,701
|
|
20240522,095800,464172895,3415,3410,3415,3410,4407
|
|
20240522,095700,449123490,3410,3415,3415,3410,1668
|
|
20240522,095600,443435110,3415,3415,3415,3410,419
|
|
20240522,095500,442004975,3415,3415,3415,3415,100
|
|
20240522,095400,441663475,3415,3415,3415,3410,188
|
|
20240522,095300,441021900,3415,3415,3420,3415,334
|
|
20240522,095200,439881195,3415,3415,3420,3415,2720
|
|
20240522,095100,430592245,3415,3415,3415,3415,172
|
|
20240522,095000,430004865,3415,3420,3420,3415,1345
|
|
20240522,094900,425407465,3420,3420,3420,3420,100
|
|
20240522,094800,425065465,3415,3420,3425,3415,1939
|
|
20240522,094700,418428910,3420,3420,3425,3420,106
|
|
20240522,094600,418066310,3425,3425,3425,3415,1764
|
|
20240522,094500,412033810,3425,3425,3425,3420,143
|
|
20240522,094400,411544635,3425,3420,3425,3420,136
|
|
20240522,094300,411079460,3420,3425,3425,3420,131
|
|
20240522,094200,410631435,3420,3425,3425,3420,3179
|
|
20240522,094100,399759180,3425,3425,3425,3420,1517
|
|
20240522,094000,394568455,3425,3425,3425,3425,452
|
|
20240522,093900,393020355,3425,3430,3435,3425,3062
|
|
20240522,093800,382530600,3435,3430,3435,3430,1252
|
|
20240522,093700,378236235,3435,3435,3440,3430,3664
|
|
20240522,093600,365646135,3435,3445,3445,3435,3151
|
|
20240522,093500,354818870,3445,3435,3445,3430,6232
|
|
20240522,093400,333381320,3430,3430,3440,3430,4190
|
|
20240522,093300,318995465,3430,3435,3435,3430,3131
|
|
20240522,093200,308246985,3435,3420,3435,3420,9932
|
|
20240522,093100,274249860,3420,3420,3420,3420,295
|
|
20240522,093000,273240960,3420,3420,3420,3420,24
|
|
20240522,092900,273158880,3415,3415,3415,3415,476
|
|
20240522,092800,271533340,3415,3410,3415,3410,2534
|
|
20240522,092700,262886900,3410,3410,3410,3410,111
|
|
20240522,092600,262508390,3410,3410,3410,3405,112
|
|
20240522,092500,262126765,3405,3415,3415,3405,1273
|
|
20240522,092400,257790355,3415,3405,3415,3405,7522
|
|
20240522,092300,232130345,3405,3405,3410,3405,1865
|
|
20240522,092200,225779675,3400,3400,3400,3400,1
|
|
20240522,092100,225776275,3400,3400,3400,3400,45
|
|
20240522,092000,225623275,3400,3400,3400,3400,273
|
|
20240522,091900,224695075,3400,3400,3400,3400,45
|
|
20240522,091800,224542075,3395,3390,3395,3390,3415
|
|
20240522,091700,212948160,3395,3400,3400,3395,3890
|
|
20240522,091600,199727650,3395,3400,3405,3395,2852
|
|
20240522,091500,190032220,3400,3400,3400,3395,940
|
|
20240522,091400,186836720,3400,3405,3405,3400,2583
|
|
20240522,091300,178046605,3405,3405,3405,3405,402
|
|
20240522,091200,176677795,3405,3400,3405,3395,5441
|
|
20240522,091100,158169290,3400,3400,3405,3400,2186
|
|
20240522,091000,150736840,3400,3390,3400,3390,1752
|
|
20240522,090900,144790040,3400,3400,3400,3395,5312
|
|
20240522,090800,126753065,3400,3405,3405,3400,618
|
|
20240522,090700,124651840,3405,3405,3405,3400,2277
|
|
20240522,090600,116905420,3405,3410,3410,3400,1221
|
|
20240522,090500,112748645,3405,3415,3415,3405,1081
|
|
20240522,090400,109063530,3420,3385,3420,3385,3503
|
|
20240522,090300,97123725,3400,3390,3400,3385,12574
|
|
20240522,090200,54467710,3390,3375,3395,3375,3160
|
|
20240522,090100,43779535,3375,3375,3400,3375,8669
|
|
20240522,090000,14364210,3395,3395,3400,3380,4239
|