602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,185900,889679360,6100,6100,6100,6100,2751
|
|
20240522,185800,889679360,6100,6100,6100,6100,0
|
|
20240522,185700,889679360,6100,6100,6100,6100,0
|
|
20240522,185600,889679360,6100,6100,6100,6100,0
|
|
20240522,185500,889679360,6100,6100,6100,6100,0
|
|
20240522,185400,889679360,6100,6100,6100,6100,0
|
|
20240522,185300,889679360,6100,6100,6100,6100,0
|
|
20240522,185200,889679360,6100,6100,6100,6100,0
|
|
20240522,185100,889679360,6100,6100,6100,6100,0
|
|
20240522,185000,889679360,6100,6100,6100,6100,0
|
|
20240522,184900,889679360,6100,6100,6100,6100,0
|
|
20240522,184800,889679360,6100,6100,6100,6100,0
|
|
20240522,184700,889679360,6100,6100,6100,6100,0
|
|
20240522,184600,889679360,6100,6100,6100,6100,0
|
|
20240522,184500,889679360,6100,6100,6100,6100,0
|
|
20240522,184400,889679360,6100,6100,6100,6100,0
|
|
20240522,184300,889679360,6100,6100,6100,6100,0
|
|
20240522,184200,889679360,6100,6100,6100,6100,0
|
|
20240522,184100,889679360,6100,6100,6100,6100,0
|
|
20240522,184000,889679360,6100,6100,6100,6100,0
|
|
20240522,183900,889679360,6100,6100,6100,6100,0
|
|
20240522,183800,889679360,6100,6100,6100,6100,0
|
|
20240522,183700,889679360,6100,6100,6100,6100,0
|
|
20240522,183600,889679360,6100,6100,6100,6100,0
|
|
20240522,183500,889679360,6100,6100,6100,6100,0
|
|
20240522,183400,889679360,6100,6100,6100,6100,0
|
|
20240522,183300,889679360,6100,6100,6100,6100,0
|
|
20240522,183200,889679360,6100,6100,6100,6100,0
|
|
20240522,183100,889679360,6100,6100,6100,6100,0
|
|
20240522,183000,889679360,6100,6100,6100,6100,0
|
|
20240522,182900,889679360,6100,6100,6100,6100,2751
|
|
20240522,182800,889679360,6100,6100,6100,6100,0
|
|
20240522,182700,889679360,6100,6100,6100,6100,0
|
|
20240522,182600,889679360,6100,6100,6100,6100,0
|
|
20240522,182500,889679360,6100,6100,6100,6100,0
|
|
20240522,182400,889679360,6100,6100,6100,6100,0
|
|
20240522,182300,889679360,6100,6100,6100,6100,0
|
|
20240522,182200,889679360,6100,6100,6100,6100,0
|
|
20240522,182100,889679360,6100,6100,6100,6100,0
|
|
20240522,182000,889679360,6100,6100,6100,6100,0
|
|
20240522,181900,889679360,6100,6100,6100,6100,0
|
|
20240522,181800,889679360,6100,6100,6100,6100,0
|
|
20240522,181700,889679360,6100,6100,6100,6100,0
|
|
20240522,181600,889679360,6100,6100,6100,6100,0
|
|
20240522,181500,889679360,6100,6100,6100,6100,0
|
|
20240522,181400,889679360,6100,6100,6100,6100,0
|
|
20240522,181300,889679360,6100,6100,6100,6100,0
|
|
20240522,181200,889679360,6100,6100,6100,6100,0
|
|
20240522,181100,889679360,6100,6100,6100,6100,0
|
|
20240522,181000,889679360,6100,6100,6100,6100,0
|
|
20240522,180900,889679360,6100,6100,6100,6100,0
|
|
20240522,180800,889679360,6100,6100,6100,6100,0
|
|
20240522,180700,889679360,6100,6100,6100,6100,0
|
|
20240522,180600,889679360,6100,6100,6100,6100,0
|
|
20240522,180500,889679360,6100,6100,6100,6100,0
|
|
20240522,180400,889679360,6100,6100,6100,6100,0
|
|
20240522,180300,889679360,6100,6100,6100,6100,0
|
|
20240522,180200,889679360,6100,6100,6100,6100,0
|
|
20240522,180100,889679360,6100,6100,6100,6100,0
|
|
20240522,180000,889679360,6100,6100,6100,6100,0
|
|
20240522,175900,889679360,6100,6100,6100,6100,2751
|
|
20240522,175800,889679360,6100,6100,6100,6100,0
|
|
20240522,175700,889679360,6100,6100,6100,6100,0
|
|
20240522,175600,889679360,6100,6100,6100,6100,0
|
|
20240522,175500,889679360,6100,6100,6100,6100,0
|
|
20240522,175400,889679360,6100,6100,6100,6100,0
|
|
20240522,175300,889679360,6100,6100,6100,6100,0
|
|
20240522,175200,889679360,6100,6100,6100,6100,0
|
|
20240522,175100,889679360,6100,6100,6100,6100,0
|
|
20240522,175000,889679360,6100,6100,6100,6100,0
|
|
20240522,174900,889679360,6100,6100,6100,6100,0
|
|
20240522,174800,889679360,6100,6100,6100,6100,0
|
|
20240522,174700,889679360,6100,6100,6100,6100,0
|
|
20240522,174600,889679360,6100,6100,6100,6100,0
|
|
20240522,174500,889679360,6100,6100,6100,6100,0
|
|
20240522,174400,889679360,6100,6100,6100,6100,0
|
|
20240522,174300,889679360,6100,6100,6100,6100,0
|
|
20240522,174200,889679360,6100,6100,6100,6100,0
|
|
20240522,174100,889679360,6100,6100,6100,6100,0
|
|
20240522,174000,889679360,6100,6100,6100,6100,0
|
|
20240522,173900,889679360,6100,6100,6100,6100,0
|
|
20240522,173800,889679360,6100,6100,6100,6100,0
|
|
20240522,173700,889679360,6100,6100,6100,6100,0
|
|
20240522,173600,889679360,6100,6100,6100,6100,0
|
|
20240522,173500,889679360,6100,6100,6100,6100,0
|
|
20240522,173400,889679360,6100,6100,6100,6100,0
|
|
20240522,173300,889679360,6100,6100,6100,6100,0
|
|
20240522,173200,889679360,6100,6100,6100,6100,0
|
|
20240522,173100,889679360,6100,6100,6100,6100,0
|
|
20240522,173000,889679360,6100,6100,6100,6100,0
|
|
20240522,172900,889679360,6100,6100,6100,6100,2751
|
|
20240522,172800,889679360,6100,6100,6100,6100,0
|
|
20240522,172700,889679360,6100,6100,6100,6100,0
|
|
20240522,172600,889679360,6100,6100,6100,6100,0
|
|
20240522,172500,889679360,6100,6100,6100,6100,0
|
|
20240522,172400,889679360,6100,6100,6100,6100,0
|
|
20240522,172300,889679360,6100,6100,6100,6100,0
|
|
20240522,172200,889679360,6100,6100,6100,6100,0
|
|
20240522,172100,889679360,6100,6100,6100,6100,0
|
|
20240522,172000,889679360,6100,6100,6100,6100,0
|
|
20240522,171900,889679360,6100,6100,6100,6100,0
|
|
20240522,171800,889679360,6100,6100,6100,6100,0
|
|
20240522,171700,889679360,6100,6100,6100,6100,0
|
|
20240522,171600,889679360,6100,6100,6100,6100,0
|
|
20240522,171500,889679360,6100,6100,6100,6100,0
|
|
20240522,171400,889679360,6100,6100,6100,6100,0
|
|
20240522,171300,889679360,6100,6100,6100,6100,0
|
|
20240522,171200,889679360,6100,6100,6100,6100,0
|
|
20240522,171100,889679360,6100,6100,6100,6100,0
|
|
20240522,171000,889679360,6100,6100,6100,6100,0
|
|
20240522,170900,889679360,6100,6100,6100,6100,0
|
|
20240522,170800,889679360,6100,6100,6100,6100,0
|
|
20240522,170700,889679360,6100,6100,6100,6100,0
|
|
20240522,170600,889679360,6100,6100,6100,6100,0
|
|
20240522,170500,889679360,6100,6100,6100,6100,0
|
|
20240522,170400,889679360,6100,6100,6100,6100,0
|
|
20240522,170300,889679360,6100,6100,6100,6100,0
|
|
20240522,170200,889679360,6100,6100,6100,6100,0
|
|
20240522,170100,889679360,6100,6100,6100,6100,0
|
|
20240522,170000,889679360,6100,6100,6100,6100,0
|
|
20240522,165900,889679360,6100,6100,6100,6100,2751
|
|
20240522,165800,889679360,6100,6100,6100,6100,0
|
|
20240522,165700,889679360,6100,6100,6100,6100,0
|
|
20240522,165600,889679360,6100,6100,6100,6100,0
|
|
20240522,165500,889679360,6100,6100,6100,6100,0
|
|
20240522,165400,889679360,6100,6100,6100,6100,0
|
|
20240522,165300,889679360,6100,6100,6100,6100,0
|
|
20240522,165200,889679360,6100,6100,6100,6100,0
|
|
20240522,165100,889679360,6100,6100,6100,6100,0
|
|
20240522,165000,889679360,6100,6100,6100,6100,0
|
|
20240522,164900,889679360,6100,6100,6100,6100,0
|
|
20240522,164800,889679360,6100,6100,6100,6100,0
|
|
20240522,164700,889679360,6100,6100,6100,6100,0
|
|
20240522,164600,889679360,6100,6100,6100,6100,0
|
|
20240522,164500,889679360,6100,6100,6100,6100,0
|
|
20240522,164400,889679360,6100,6100,6100,6100,0
|
|
20240522,164300,889679360,6100,6100,6100,6100,0
|
|
20240522,164200,889679360,6100,6100,6100,6100,0
|
|
20240522,164100,889679360,6100,6100,6100,6100,0
|
|
20240522,164000,889679360,6100,6100,6100,6100,0
|
|
20240522,163900,889679360,6100,6100,6100,6100,0
|
|
20240522,163800,889679360,6100,6100,6100,6100,0
|
|
20240522,163700,889679360,6100,6100,6100,6100,0
|
|
20240522,163600,889679360,6100,6100,6100,6100,0
|
|
20240522,163500,889679360,6100,6100,6100,6100,0
|
|
20240522,163400,889679360,6100,6100,6100,6100,0
|
|
20240522,163300,889679360,6100,6100,6100,6100,0
|
|
20240522,163200,889679360,6100,6100,6100,6100,0
|
|
20240522,163100,889679360,6100,6100,6100,6100,0
|
|
20240522,163000,889679360,6100,6100,6100,6100,0
|
|
20240522,162900,889679360,6100,6100,6100,6100,2751
|
|
20240522,162800,889679360,6100,6100,6100,6100,0
|
|
20240522,162700,889679360,6100,6100,6100,6100,0
|
|
20240522,162600,889679360,6100,6100,6100,6100,0
|
|
20240522,162500,889679360,6100,6100,6100,6100,0
|
|
20240522,162400,889679360,6100,6100,6100,6100,0
|
|
20240522,162300,889679360,6100,6100,6100,6100,0
|
|
20240522,162200,889679360,6100,6100,6100,6100,0
|
|
20240522,162100,889679360,6100,6100,6100,6100,0
|
|
20240522,162000,889679360,6100,6100,6100,6100,0
|
|
20240522,161900,889679360,6100,6100,6100,6100,0
|
|
20240522,161800,889679360,6100,6100,6100,6100,0
|
|
20240522,161700,889679360,6100,6100,6100,6100,0
|
|
20240522,161600,889679360,6100,6100,6100,6100,0
|
|
20240522,161500,889679360,6100,6100,6100,6100,0
|
|
20240522,161400,889679360,6100,6100,6100,6100,0
|
|
20240522,161300,889679360,6100,6100,6100,6100,0
|
|
20240522,161200,889679360,6100,6100,6100,6100,0
|
|
20240522,161100,889679360,6100,6100,6100,6100,0
|
|
20240522,161000,889679360,6100,6100,6100,6100,0
|
|
20240522,160900,889679360,6100,6100,6100,6100,0
|
|
20240522,160800,889679360,6100,6100,6100,6100,0
|
|
20240522,160700,889679360,6100,6100,6100,6100,0
|
|
20240522,160600,889679360,6100,6100,6100,6100,0
|
|
20240522,160500,889679360,6100,6100,6100,6100,0
|
|
20240522,160400,889679360,6100,6100,6100,6100,0
|
|
20240522,160300,889679360,6100,6100,6100,6100,0
|
|
20240522,160200,889679360,6100,6100,6100,6100,0
|
|
20240522,160100,889679360,6100,6100,6100,6100,0
|
|
20240522,160000,889679360,6100,6100,6100,6100,0
|
|
20240522,155900,889679360,6100,6100,6100,6100,2751
|
|
20240522,155800,889679360,6100,6100,6100,6100,0
|
|
20240522,155700,889679360,6100,6100,6100,6100,0
|
|
20240522,155600,889679360,6100,6100,6100,6100,0
|
|
20240522,155500,889679360,6100,6100,6100,6100,0
|
|
20240522,155400,889679360,6100,6100,6100,6100,0
|
|
20240522,155300,889679360,6100,6100,6100,6100,0
|
|
20240522,155200,889679360,6100,6100,6100,6100,0
|
|
20240522,155100,889679360,6100,6100,6100,6100,0
|
|
20240522,155000,889679360,6100,6100,6100,6100,0
|
|
20240522,154900,889679360,6100,6100,6100,6100,0
|
|
20240522,154800,889679360,6100,6100,6100,6100,0
|
|
20240522,154700,889679360,6100,6100,6100,6100,0
|
|
20240522,154600,889679360,6100,6100,6100,6100,0
|
|
20240522,154500,889679360,6100,6100,6100,6100,0
|
|
20240522,154400,889679360,6100,6100,6100,6100,0
|
|
20240522,154300,889679360,6100,6100,6100,6100,0
|
|
20240522,154200,889679360,6100,6100,6100,6100,0
|
|
20240522,154100,889679360,6100,6100,6100,6100,0
|
|
20240522,154000,889679360,6100,6100,6100,6100,0
|
|
20240522,153900,889679360,6100,6100,6100,6100,0
|
|
20240522,153800,889679360,6100,6100,6100,6100,0
|
|
20240522,153700,889679360,6100,6100,6100,6100,0
|
|
20240522,153600,889679360,6100,6100,6100,6100,0
|
|
20240522,153500,889679360,6100,6100,6100,6100,0
|
|
20240522,153400,889679360,6100,6100,6100,6100,0
|
|
20240522,153300,889679360,6100,6100,6100,6100,0
|
|
20240522,153200,889679360,6100,6100,6100,6100,0
|
|
20240522,153100,889679360,6100,6100,6100,6100,0
|
|
20240522,153000,889679360,6100,6100,6100,6100,2751
|
|
20240522,152900,872898260,6140,6140,6140,6140,0
|
|
20240522,152800,872898260,6140,6140,6140,6140,0
|
|
20240522,152700,872898260,6140,6140,6140,6140,0
|
|
20240522,152600,872898260,6140,6140,6140,6140,0
|
|
20240522,152500,872898260,6140,6140,6140,6140,0
|
|
20240522,152400,872898260,6140,6140,6140,6140,0
|
|
20240522,152300,872898260,6140,6140,6140,6140,0
|
|
20240522,152200,872898260,6140,6140,6140,6140,0
|
|
20240522,152100,872898260,6140,6140,6140,6140,0
|
|
20240522,152000,872898260,6140,6140,6140,6140,0
|
|
20240522,151900,872898260,6140,6120,6140,6100,611
|
|
20240522,151800,869167610,6140,6130,6140,6120,13902
|
|
20240522,151700,784077910,6120,6120,6130,6120,801
|
|
20240522,151600,779175780,6130,6130,6130,6130,0
|
|
20240522,151500,779175780,6130,6130,6130,6130,294
|
|
20240522,151400,777373560,6130,6130,6130,6130,126
|
|
20240522,151300,776601180,6140,6140,6140,6140,0
|
|
20240522,151200,776601180,6140,6140,6140,6140,0
|
|
20240522,151100,776601180,6140,6140,6140,6130,160
|
|
20240522,151000,775618880,6140,6140,6140,6140,10
|
|
20240522,150900,775557480,6140,6140,6140,6140,0
|
|
20240522,150800,775557480,6140,6130,6140,6120,351
|
|
20240522,150700,773407830,6120,6120,6120,6120,412
|
|
20240522,150600,770886390,6120,6110,6120,6110,758
|
|
20240522,150500,766254900,6120,6120,6120,6120,60
|
|
20240522,150400,765887700,6120,6130,6130,6120,10
|
|
20240522,150300,765826450,6140,6140,6140,6140,81
|
|
20240522,150200,765329110,6140,6140,6140,6140,5
|
|
20240522,150100,765298410,6140,6150,6150,6120,85
|
|
20240522,150000,764777660,6130,6160,6160,6130,197
|
|
20240522,145900,763567800,6160,6160,6160,6160,0
|
|
20240522,145800,763567800,6160,6160,6160,6160,0
|
|
20240522,145700,763567800,6160,6160,6160,6160,0
|
|
20240522,145600,763567800,6160,6160,6160,6160,1
|
|
20240522,145500,763561640,6160,6160,6160,6160,0
|
|
20240522,145400,763561640,6160,6160,6160,6160,20
|
|
20240522,145300,763438440,6170,6170,6170,6170,0
|
|
20240522,145200,763438440,6170,6170,6170,6170,0
|
|
20240522,145100,763438440,6170,6150,6170,6150,309
|
|
20240522,145000,761538070,6180,6180,6180,6180,3
|
|
20240522,144900,761519530,6180,6150,6180,6150,6
|
|
20240522,144800,761482600,6170,6160,6170,6160,304
|
|
20240522,144700,759608380,6160,6160,6160,6160,0
|
|
20240522,144600,759608380,6160,6160,6160,6160,0
|
|
20240522,144500,759608380,6160,6160,6160,6160,0
|
|
20240522,144400,759608380,6160,6160,6160,6160,0
|
|
20240522,144300,759608380,6160,6150,6160,6150,286
|
|
20240522,144200,757848750,6150,6150,6150,6150,2
|
|
20240522,144100,757836450,6150,6150,6150,6150,0
|
|
20240522,144000,757836450,6150,6150,6150,6150,0
|
|
20240522,143900,757836450,6150,6150,6150,6150,0
|
|
20240522,143800,757836450,6150,6150,6150,6150,363
|
|
20240522,143700,755604000,6150,6140,6150,6140,2
|
|
20240522,143600,755591710,6150,6140,6150,6140,2
|
|
20240522,143500,755579420,6150,6150,6150,6110,215
|
|
20240522,143400,754263770,6110,6110,6110,6110,0
|
|
20240522,143300,754263770,6110,6150,6160,6110,485
|
|
20240522,143200,751287110,6150,6150,6150,6150,0
|
|
20240522,143100,751287110,6150,6150,6150,6150,30
|
|
20240522,143000,751102610,6160,6120,6160,6110,68
|
|
20240522,142900,750686060,6120,6130,6130,6120,28
|
|
20240522,142800,750514670,6160,6140,6160,6100,4739
|
|
20240522,142700,721555910,6140,6140,6140,6120,453
|
|
20240522,142600,718779380,6160,6140,6160,6140,865
|
|
20240522,142500,713468160,6130,6150,6150,6130,47
|
|
20240522,142400,713179820,6130,6130,6130,6130,50
|
|
20240522,142300,712873320,6160,6140,6160,6130,339
|
|
20240522,142200,710789520,6140,6160,6160,6130,713
|
|
20240522,142100,706418630,6140,6160,6160,6140,226
|
|
20240522,142000,705029390,6150,6150,6150,6150,60
|
|
20240522,141900,704660390,6160,6150,6160,6150,57
|
|
20240522,141800,704309770,6160,6150,6160,6150,95
|
|
20240522,141700,703725400,6140,6130,6140,6130,61
|
|
20240522,141600,703351110,6140,6140,6140,6130,69
|
|
20240522,141500,702928020,6140,6140,6150,6130,275
|
|
20240522,141400,701239750,6140,6160,6160,6140,230
|
|
20240522,141300,699825400,6150,6150,6160,6150,189
|
|
20240522,141200,698662930,6140,6150,6150,6130,51
|
|
20240522,141100,698350030,6130,6140,6150,6130,1272
|
|
20240522,141000,690539940,6140,6150,6150,6140,137
|
|
20240522,140900,689698160,6150,6150,6160,6150,70
|
|
20240522,140800,689267650,6160,6160,6170,6160,317
|
|
20240522,140700,687312180,6160,6160,6160,6150,38
|
|
20240522,140600,687078350,6170,6150,6170,6140,78
|
|
20240522,140500,686598790,6140,6140,6140,6140,50
|
|
20240522,140400,686291790,6180,6150,6180,6140,73
|
|
20240522,140300,685843240,6180,6180,6180,6150,388
|
|
20240522,140200,683448400,6180,6150,6180,6150,55
|
|
20240522,140100,683110000,6180,6150,6180,6150,52
|
|
20240522,140000,682790140,6180,6140,6180,6140,52
|
|
20240522,135900,682470780,6180,6170,6180,6140,145
|
|
20240522,135800,681577610,6170,6160,6180,6160,210
|
|
20240522,135700,680282200,6160,6160,6160,6140,4427
|
|
20240522,135600,653041860,6180,6160,6180,6160,10586
|
|
20240522,135500,587831480,6180,6170,6180,6160,288
|
|
20240522,135400,586055500,6180,6180,6180,6170,53
|
|
20240522,135300,585728460,6170,6170,6180,6170,78
|
|
20240522,135200,585246920,6160,6160,6160,6160,59
|
|
20240522,135100,584883480,6160,6160,6190,6160,62
|
|
20240522,135000,584501530,6190,6170,6190,6170,506
|
|
20240522,134900,581379490,6170,6170,6170,6170,756
|
|
20240522,134800,576714970,6160,6160,6160,6160,0
|
|
20240522,134700,576714970,6160,6160,6160,6160,0
|
|
20240522,134600,576714970,6160,6190,6190,6160,181
|
|
20240522,134500,575598010,6190,6190,6190,6190,0
|
|
20240522,134400,575598010,6190,6190,6190,6190,2
|
|
20240522,134300,575585630,6190,6190,6190,6180,299
|
|
20240522,134200,573734940,6190,6190,6190,6190,64
|
|
20240522,134100,573338780,6190,6190,6190,6190,32
|
|
20240522,134000,573140700,6220,6220,6220,6220,0
|
|
20240522,133900,573140700,6220,6220,6220,6220,0
|
|
20240522,133800,573140700,6220,6210,6220,6210,286
|
|
20240522,133700,571362990,6210,6210,6210,6210,0
|
|
20240522,133600,571362990,6210,6210,6210,6210,0
|
|
20240522,133500,571362990,6210,6210,6210,6210,0
|
|
20240522,133400,571362990,6210,6210,6210,6210,20
|
|
20240522,133300,571238790,6210,6200,6210,6200,286
|
|
20240522,133200,569464820,6200,6200,6200,6200,0
|
|
20240522,133100,569464820,6200,6200,6200,6200,1
|
|
20240522,133000,569458620,6180,6190,6190,6180,29
|
|
20240522,132900,569279380,6210,6210,6210,6210,0
|
|
20240522,132800,569279380,6210,6210,6210,6210,436
|
|
20240522,132700,566571820,6210,6210,6210,6210,0
|
|
20240522,132600,566571820,6210,6210,6210,6210,0
|
|
20240522,132500,566571820,6210,6210,6210,6210,0
|
|
20240522,132400,566571820,6210,6210,6210,6210,1
|
|
20240522,132300,566565610,6200,6190,6200,6190,285
|
|
20240522,132200,564799150,6190,6180,6190,6180,39
|
|
20240522,132100,564558120,6180,6180,6180,6180,1
|
|
20240522,132000,564551940,6170,6180,6180,6170,5
|
|
20240522,131900,564521080,6180,6170,6180,6160,12
|
|
20240522,131800,564447080,6180,6180,6190,6170,301
|
|
20240522,131700,562584590,6180,6180,6180,6180,0
|
|
20240522,131600,562584590,6180,6180,6180,6180,220
|
|
20240522,131500,561224990,6190,6190,6190,6190,1
|
|
20240522,131400,561218800,6190,6190,6190,6190,1
|
|
20240522,131300,561212610,6190,6190,6190,6190,286
|
|
20240522,131200,559442270,6180,6180,6180,6180,221
|
|
20240522,131100,558076490,6210,6210,6210,6210,0
|
|
20240522,131000,558076490,6210,6210,6210,6210,0
|
|
20240522,130900,558076490,6210,6210,6210,6210,0
|
|
20240522,130800,558076490,6210,6210,6210,6210,295
|
|
20240522,130700,556244540,6210,6210,6210,6210,0
|
|
20240522,130600,556244540,6210,6200,6210,6190,4
|
|
20240522,130500,556219730,6210,6180,6210,6160,5556
|
|
20240522,130400,521971220,6210,6180,6210,6180,273
|
|
20240522,130300,520284050,6210,6210,6220,6210,388
|
|
20240522,130200,517874360,6210,6200,6210,6200,178
|
|
20240522,130100,516769560,6210,6210,6210,6210,0
|
|
20240522,130000,516769560,6210,6210,6210,6210,0
|
|
20240522,125900,516769560,6210,6210,6210,6210,0
|
|
20240522,125800,516769560,6210,6200,6210,6200,286
|
|
20240522,125700,514994160,6210,6210,6210,6210,0
|
|
20240522,125600,514994160,6210,6210,6210,6210,0
|
|
20240522,125500,514994160,6210,6210,6210,6210,0
|
|
20240522,125400,514994160,6210,6200,6210,6200,211
|
|
20240522,125300,513685950,6200,6190,6200,6190,286
|
|
20240522,125200,511913340,6190,6190,6190,6190,1
|
|
20240522,125100,511907150,6180,6180,6180,6180,0
|
|
20240522,125000,511907150,6180,6180,6180,6180,0
|
|
20240522,124900,511907150,6180,6180,6180,6180,319
|
|
20240522,124800,509935730,6170,6170,6170,6170,0
|
|
20240522,124700,509935730,6170,6190,6190,6170,113
|
|
20240522,124600,509237320,6180,6180,6180,6180,0
|
|
20240522,124500,509237320,6180,6180,6180,6180,0
|
|
20240522,124400,509237320,6180,6180,6180,6180,0
|
|
20240522,124300,509237320,6180,6180,6180,6180,286
|
|
20240522,124200,507469840,6170,6170,6170,6170,0
|
|
20240522,124100,507469840,6170,6170,6170,6170,0
|
|
20240522,124000,507469840,6170,6170,6170,6170,0
|
|
20240522,123900,507469840,6170,6170,6170,6170,250
|
|
20240522,123800,505927340,6200,6200,6200,6200,287
|
|
20240522,123700,504147940,6200,6200,6200,6200,0
|
|
20240522,123600,504147940,6200,6200,6200,6200,0
|
|
20240522,123500,504147940,6200,6200,6200,6200,2
|
|
20240522,123400,504135540,6170,6170,6170,6170,230
|
|
20240522,123300,502716440,6170,6190,6200,6170,1321
|
|
20240522,123200,494561970,6170,6170,6170,6170,0
|
|
20240522,123100,494561970,6170,6170,6170,6170,210
|
|
20240522,123000,493266270,6170,6170,6170,6170,0
|
|
20240522,122900,493266270,6170,6170,6170,6170,863
|
|
20240522,122800,487941560,6200,6190,6200,6190,286
|
|
20240522,122700,486168910,6190,6190,6190,6190,1
|
|
20240522,122600,486162720,6170,6170,6170,6170,0
|
|
20240522,122500,486162720,6170,6170,6170,6170,0
|
|
20240522,122400,486162720,6170,6180,6180,6170,1016
|
|
20240522,122300,479893800,6170,6180,6180,6170,60
|
|
20240522,122200,479523100,6160,6170,6170,6160,50
|
|
20240522,122100,479214700,6170,6180,6180,6170,180
|
|
20240522,122000,478103600,6180,6180,6180,6180,1
|
|
20240522,121900,478097420,6160,6160,6160,6160,221
|
|
20240522,121800,476736060,6200,6190,6200,6160,1196
|
|
20240522,121700,469349970,6180,6210,6210,6170,10221
|
|
20240522,121600,406186720,6200,6200,6200,6200,0
|
|
20240522,121500,406186720,6200,6200,6200,6200,0
|
|
20240522,121400,406186720,6200,6200,6200,6200,736
|
|
20240522,121300,401623520,6220,6220,6220,6220,285
|
|
20240522,121200,399850820,6220,6220,6220,6220,0
|
|
20240522,121100,399850820,6220,6220,6220,6220,1
|
|
20240522,121000,399844600,6210,6200,6210,6200,8
|
|
20240522,120900,399794990,6220,6220,6220,6220,0
|
|
20240522,120800,399794990,6220,6210,6220,6210,286
|
|
20240522,120700,398016350,6210,6210,6210,6210,21
|
|
20240522,120600,397885940,6210,6210,6210,6210,0
|
|
20240522,120500,397885940,6210,6210,6210,6210,1
|
|
20240522,120400,397879730,6210,6210,6210,6210,2
|
|
20240522,120300,397867310,6220,6210,6220,6210,886
|
|
20240522,120200,392356600,6210,6210,6210,6210,10
|
|
20240522,120100,392294500,6210,6210,6210,6210,0
|
|
20240522,120000,392294500,6210,6210,6210,6210,0
|
|
20240522,115900,392294500,6210,6210,6210,6210,284
|
|
20240522,115800,390530860,6190,6190,6190,6190,0
|
|
20240522,115700,390530860,6190,6190,6190,6190,0
|
|
20240522,115600,390530860,6190,6190,6190,6190,0
|
|
20240522,115500,390530860,6190,6190,6190,6190,0
|
|
20240522,115400,390530860,6190,6190,6190,6190,0
|
|
20240522,115300,390530860,6190,6190,6190,6190,0
|
|
20240522,115200,390530860,6190,6190,6190,6190,50
|
|
20240522,115100,390221360,6190,6190,6190,6190,0
|
|
20240522,115000,390221360,6190,6190,6190,6190,0
|
|
20240522,114900,390221360,6190,6190,6190,6190,52
|
|
20240522,114800,389899480,6210,6210,6210,6210,286
|
|
20240522,114700,388123420,6200,6200,6200,6200,0
|
|
20240522,114600,388123420,6200,6200,6200,6200,15
|
|
20240522,114500,388030420,6200,6200,6200,6200,0
|
|
20240522,114400,388030420,6200,6200,6200,6190,556
|
|
20240522,114300,384588220,6200,6210,6220,6200,1188
|
|
20240522,114200,377217330,6210,6210,6210,6210,12
|
|
20240522,114100,377142810,6230,6230,6230,6230,0
|
|
20240522,114000,377142810,6230,6230,6230,6230,0
|
|
20240522,113900,377142810,6230,6230,6230,6230,0
|
|
20240522,113800,377142810,6230,6220,6230,6220,286
|
|
20240522,113700,375363880,6210,6210,6210,6210,270
|
|
20240522,113600,373687180,6220,6220,6220,6220,0
|
|
20240522,113500,373687180,6220,6220,6220,6220,2
|
|
20240522,113400,373674740,6220,6220,6220,6220,0
|
|
20240522,113300,373674740,6220,6220,6220,6220,286
|
|
20240522,113200,371895820,6210,6210,6210,6210,220
|
|
20240522,113100,370529620,6220,6220,6220,6220,2
|
|
20240522,113000,370517180,6200,6210,6210,6200,156
|
|
20240522,112900,369549970,6220,6210,6220,6210,3
|
|
20240522,112800,369531330,6210,6210,6220,6200,846
|
|
20240522,112700,364280420,6220,6220,6220,6220,0
|
|
20240522,112600,364280420,6220,6220,6220,6220,1
|
|
20240522,112500,364274200,6230,6230,6230,6200,212
|
|
20240522,112400,362958260,6220,6220,6220,6220,510
|
|
20240522,112300,359786060,6220,6220,6230,6220,309
|
|
20240522,112200,357863010,6220,6220,6220,6220,0
|
|
20240522,112100,357863010,6220,6220,6220,6220,51
|
|
20240522,112000,357545790,6220,6220,6220,6220,112
|
|
20240522,111900,356849150,6230,6230,6230,6230,0
|
|
20240522,111800,356849150,6230,6230,6240,6230,301
|
|
20240522,111700,354971650,6230,6230,6230,6230,0
|
|
20240522,111600,354971650,6230,6230,6230,6230,172
|
|
20240522,111500,353900090,6240,6240,6240,6240,0
|
|
20240522,111400,353900090,6240,6240,6240,6240,0
|
|
20240522,111300,353900090,6240,6240,6240,6240,290
|
|
20240522,111200,352090490,6240,6240,6240,6240,1
|
|
20240522,111100,352084250,6240,6240,6240,6240,19
|
|
20240522,111000,351965690,6240,6240,6240,6240,2
|
|
20240522,110900,351953210,6240,6240,6240,6240,1
|
|
20240522,110800,351946970,6240,6240,6240,6240,286
|
|
20240522,110700,350162330,6230,6230,6230,6230,0
|
|
20240522,110600,350162330,6230,6240,6240,6230,221
|
|
20240522,110500,348785400,6240,6240,6240,6240,418
|
|
20240522,110400,346177080,6240,6240,6240,6240,5
|
|
20240522,110300,346145880,6250,6250,6250,6250,285
|
|
20240522,110200,344364630,6240,6240,6240,6240,0
|
|
20240522,110100,344364630,6240,6240,6240,6240,0
|
|
20240522,110000,344364630,6240,6240,6240,6240,18
|
|
20240522,105900,344252310,6250,6250,6250,6250,0
|
|
20240522,105800,344252310,6250,6250,6250,6250,286
|
|
20240522,105700,342464810,6240,6240,6240,6240,100
|
|
20240522,105600,341840810,6240,6240,6240,6240,400
|
|
20240522,105500,339344810,6240,6240,6240,6240,110
|
|
20240522,105400,338658410,6240,6240,6240,6240,0
|
|
20240522,105300,338658410,6240,6240,6240,6240,287
|
|
20240522,105200,336867530,6230,6230,6230,6230,0
|
|
20240522,105100,336867530,6230,6230,6240,6230,201
|
|
20240522,105000,335615290,6250,6250,6250,6250,10
|
|
20240522,104900,335552790,6250,6250,6250,6250,99
|
|
20240522,104800,334934040,6220,6250,6260,6220,1507
|
|
20240522,104700,325544350,6260,6250,6260,6250,80
|
|
20240522,104600,325043590,6250,6240,6250,6240,2
|
|
20240522,104500,325031100,6240,6240,6240,6240,0
|
|
20240522,104400,325031100,6240,6230,6240,6230,612
|
|
20240522,104300,321212230,6230,6230,6230,6230,393
|
|
20240522,104200,318763840,6220,6230,6230,6220,186
|
|
20240522,104100,317605100,6230,6230,6230,6230,0
|
|
20240522,104000,317605100,6230,6240,6240,6230,23
|
|
20240522,103900,317461590,6250,6250,6250,6250,109
|
|
20240522,103800,316780340,6250,6250,6250,6250,865
|
|
20240522,103700,311374090,6240,6240,6240,6240,0
|
|
20240522,103600,311374090,6240,6240,6240,6240,18
|
|
20240522,103500,311261770,6240,6240,6240,6240,0
|
|
20240522,103400,311261770,6240,6240,6240,6240,4
|
|
20240522,103300,311236810,6250,6250,6250,6240,290
|
|
20240522,103200,309424320,6240,6240,6240,6240,11
|
|
20240522,103100,309355680,6240,6240,6240,6240,7
|
|
20240522,103000,309312000,6220,6220,6220,6220,0
|
|
20240522,102900,309312000,6220,6220,6220,6220,0
|
|
20240522,102800,309312000,6220,6210,6240,6210,1944
|
|
20240522,102700,297204490,6210,6200,6210,6200,29
|
|
20240522,102600,297024680,6200,6190,6200,6190,200
|
|
20240522,102500,295784690,6200,6200,6200,6200,2
|
|
20240522,102400,295772290,6190,6190,6190,6190,0
|
|
20240522,102300,295772290,6190,6200,6210,6180,1174
|
|
20240522,102200,288507450,6210,6200,6210,6190,1501
|
|
20240522,102100,279211130,6210,6210,6210,6210,27
|
|
20240522,102000,279043460,6210,6210,6210,6210,3
|
|
20240522,101900,279024830,6200,6200,6200,6200,0
|
|
20240522,101800,279024830,6200,6210,6210,6200,321
|
|
20240522,101700,277031770,6200,6200,6200,6200,0
|
|
20240522,101600,277031770,6200,6200,6200,6200,0
|
|
20240522,101500,277031770,6200,6200,6200,6200,93
|
|
20240522,101400,276455170,6210,6210,6210,6210,402
|
|
20240522,101300,273958750,6210,6210,6210,6210,133
|
|
20240522,101200,273132820,6200,6200,6200,6200,20
|
|
20240522,101100,273008820,6200,6200,6200,6200,1
|
|
20240522,101000,273002620,6200,6200,6200,6200,96
|
|
20240522,100900,272407420,6200,6200,6200,6200,0
|
|
20240522,100800,272407420,6200,6200,6200,6200,286
|
|
20240522,100700,270634220,6190,6200,6200,6190,27
|
|
20240522,100600,270466870,6210,6210,6210,6210,0
|
|
20240522,100500,270466870,6210,6210,6210,6210,1
|
|
20240522,100400,270460660,6210,6210,6210,6210,0
|
|
20240522,100300,270460660,6210,6200,6210,6200,286
|
|
20240522,100200,268686970,6200,6190,6200,6190,3
|
|
20240522,100100,268668390,6190,6180,6190,6180,84
|
|
20240522,100000,268148440,6200,6190,6200,6190,281
|
|
20240522,095900,266407650,6200,6190,6200,6190,241
|
|
20240522,095800,264915360,6200,6200,6210,6200,287
|
|
20240522,095700,263133910,6200,6200,6200,6200,50
|
|
20240522,095600,262823910,6200,6200,6200,6190,587
|
|
20240522,095500,259184750,6220,6220,6220,6220,2
|
|
20240522,095400,259172310,6220,6220,6220,6220,4
|
|
20240522,095300,259147430,6220,6210,6220,6210,286
|
|
20240522,095200,257369320,6210,6210,6210,6210,2
|
|
20240522,095100,257356900,6210,6180,6210,6180,410
|
|
20240522,095000,254823040,6190,6220,6220,6190,2177
|
|
20240522,094900,241337260,6230,6230,6230,6230,26
|
|
20240522,094800,241175280,6240,6220,6240,6220,291
|
|
20240522,094700,239363860,6220,6210,6220,6200,146
|
|
20240522,094600,238458570,6220,6220,6220,6220,0
|
|
20240522,094500,238458570,6220,6220,6220,6220,21
|
|
20240522,094400,238327950,6220,6220,6220,6220,0
|
|
20240522,094300,238327950,6220,6220,6220,6220,287
|
|
20240522,094200,236542810,6210,6200,6220,6200,145
|
|
20240522,094100,235643640,6200,6200,6200,6200,0
|
|
20240522,094000,235643640,6200,6220,6220,6200,2467
|
|
20240522,093900,220332880,6220,6240,6240,6220,1715
|
|
20240522,093800,209659550,6260,6250,6260,6250,292
|
|
20240522,093700,207834480,6240,6250,6250,6240,93
|
|
20240522,093600,207253370,6250,6250,6250,6250,0
|
|
20240522,093500,207253370,6250,6250,6250,6250,204
|
|
20240522,093400,205978370,6270,6260,6280,6250,418
|
|
20240522,093300,203365380,6250,6270,6280,6250,1068
|
|
20240522,093200,196682040,6270,6270,6270,6270,47
|
|
20240522,093100,196387350,6280,6280,6280,6280,100
|
|
20240522,093000,195759350,6280,6250,6280,6240,705
|
|
20240522,092900,191347310,6250,6260,6260,6240,3532
|
|
20240522,092800,169263850,6260,6260,6260,6260,589
|
|
20240522,092700,165576710,6260,6250,6260,6250,316
|
|
20240522,092600,163600760,6250,6250,6260,6250,1393
|
|
20240522,092500,154892910,6250,6240,6250,6240,338
|
|
20240522,092400,152782610,6230,6230,6230,6230,151
|
|
20240522,092300,151841880,6230,6220,6230,6220,293
|
|
20240522,092200,150019350,6210,6210,6210,6210,18
|
|
20240522,092100,149907570,6220,6230,6230,6220,310
|
|
20240522,092000,147979350,6230,6220,6230,6220,38
|
|
20240522,091900,147742620,6230,6230,6230,6230,106
|
|
20240522,091800,147082240,6230,6200,6230,6200,2000
|
|
20240522,091700,134658520,6200,6190,6200,6190,72
|
|
20240522,091600,134212270,6200,6200,6210,6200,113
|
|
20240522,091500,133510980,6210,6210,6210,6210,705
|
|
20240522,091400,129132930,6210,6190,6210,6180,87
|
|
20240522,091300,128595060,6210,6190,6210,6190,432
|
|
20240522,091200,125920960,6190,6190,6190,6190,73
|
|
20240522,091100,125469090,6190,6210,6210,6180,1847
|
|
20240522,091000,114046520,6190,6210,6220,6190,1325
|
|
20240522,090900,105834010,6210,6220,6220,6210,382
|
|
20240522,090800,103459350,6220,6220,6220,6220,324
|
|
20240522,090700,101444070,6220,6210,6220,6200,103
|
|
20240522,090600,100804730,6180,6180,6190,6170,825
|
|
20240522,090500,95704920,6180,6240,6240,6180,2782
|
|
20240522,090400,78461760,6230,6250,6250,6230,999
|
|
20240522,090300,72236740,6190,6210,6220,6190,1709
|
|
20240522,090200,61630620,6210,6190,6210,6180,911
|
|
20240522,090100,55990200,6180,6290,6300,6180,6843
|
|
20240522,090000,13287060,6300,6340,6350,6300,2099
|