603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,190000,574214140,6140,6140,6140,6140,811
|
|
20240523,185900,574214140,6140,6140,6140,6140,0
|
|
20240523,185800,574214140,6140,6140,6140,6140,0
|
|
20240523,185700,574214140,6140,6140,6140,6140,0
|
|
20240523,185600,574214140,6140,6140,6140,6140,0
|
|
20240523,185500,574214140,6140,6140,6140,6140,0
|
|
20240523,185400,574214140,6140,6140,6140,6140,0
|
|
20240523,185300,574214140,6140,6140,6140,6140,0
|
|
20240523,185200,574214140,6140,6140,6140,6140,0
|
|
20240523,185100,574214140,6140,6140,6140,6140,0
|
|
20240523,185000,574214140,6140,6140,6140,6140,0
|
|
20240523,184900,574214140,6140,6140,6140,6140,0
|
|
20240523,184800,574214140,6140,6140,6140,6140,0
|
|
20240523,184700,574214140,6140,6140,6140,6140,0
|
|
20240523,184600,574214140,6140,6140,6140,6140,0
|
|
20240523,184500,574214140,6140,6140,6140,6140,0
|
|
20240523,184400,574214140,6140,6140,6140,6140,0
|
|
20240523,184300,574214140,6140,6140,6140,6140,0
|
|
20240523,184200,574214140,6140,6140,6140,6140,0
|
|
20240523,184100,574214140,6140,6140,6140,6140,0
|
|
20240523,184000,574214140,6140,6140,6140,6140,0
|
|
20240523,183900,574214140,6140,6140,6140,6140,0
|
|
20240523,183800,574214140,6140,6140,6140,6140,0
|
|
20240523,183700,574214140,6140,6140,6140,6140,0
|
|
20240523,183600,574214140,6140,6140,6140,6140,0
|
|
20240523,183500,574214140,6140,6140,6140,6140,0
|
|
20240523,183400,574214140,6140,6140,6140,6140,0
|
|
20240523,183300,574214140,6140,6140,6140,6140,0
|
|
20240523,183200,574214140,6140,6140,6140,6140,0
|
|
20240523,183100,574214140,6140,6140,6140,6140,0
|
|
20240523,183000,574214140,6140,6140,6140,6140,811
|
|
20240523,182900,574214140,6140,6140,6140,6140,0
|
|
20240523,182800,574214140,6140,6140,6140,6140,0
|
|
20240523,182700,574214140,6140,6140,6140,6140,0
|
|
20240523,182600,574214140,6140,6140,6140,6140,0
|
|
20240523,182500,574214140,6140,6140,6140,6140,0
|
|
20240523,182400,574214140,6140,6140,6140,6140,0
|
|
20240523,182300,574214140,6140,6140,6140,6140,0
|
|
20240523,182200,574214140,6140,6140,6140,6140,0
|
|
20240523,182100,574214140,6140,6140,6140,6140,0
|
|
20240523,182000,574214140,6140,6140,6140,6140,0
|
|
20240523,181900,574214140,6140,6140,6140,6140,0
|
|
20240523,181800,574214140,6140,6140,6140,6140,0
|
|
20240523,181700,574214140,6140,6140,6140,6140,0
|
|
20240523,181600,574214140,6140,6140,6140,6140,0
|
|
20240523,181500,574214140,6140,6140,6140,6140,0
|
|
20240523,181400,574214140,6140,6140,6140,6140,0
|
|
20240523,181300,574214140,6140,6140,6140,6140,0
|
|
20240523,181200,574214140,6140,6140,6140,6140,0
|
|
20240523,181100,574214140,6140,6140,6140,6140,0
|
|
20240523,181000,574214140,6140,6140,6140,6140,0
|
|
20240523,180900,574214140,6140,6140,6140,6140,0
|
|
20240523,180800,574214140,6140,6140,6140,6140,0
|
|
20240523,180700,574214140,6140,6140,6140,6140,0
|
|
20240523,180600,574214140,6140,6140,6140,6140,0
|
|
20240523,180500,574214140,6140,6140,6140,6140,0
|
|
20240523,180400,574214140,6140,6140,6140,6140,0
|
|
20240523,180300,574214140,6140,6140,6140,6140,0
|
|
20240523,180200,574214140,6140,6140,6140,6140,0
|
|
20240523,180100,574214140,6140,6140,6140,6140,0
|
|
20240523,180000,574214140,6140,6140,6140,6140,811
|
|
20240523,175900,574214140,6140,6140,6140,6140,0
|
|
20240523,175800,574214140,6140,6140,6140,6140,0
|
|
20240523,175700,574214140,6140,6140,6140,6140,0
|
|
20240523,175600,574214140,6140,6140,6140,6140,0
|
|
20240523,175500,574214140,6140,6140,6140,6140,0
|
|
20240523,175400,574214140,6140,6140,6140,6140,0
|
|
20240523,175300,574214140,6140,6140,6140,6140,0
|
|
20240523,175200,574214140,6140,6140,6140,6140,0
|
|
20240523,175100,574214140,6140,6140,6140,6140,0
|
|
20240523,175000,574214140,6140,6140,6140,6140,0
|
|
20240523,174900,574214140,6140,6140,6140,6140,0
|
|
20240523,174800,574214140,6140,6140,6140,6140,0
|
|
20240523,174700,574214140,6140,6140,6140,6140,0
|
|
20240523,174600,574214140,6140,6140,6140,6140,0
|
|
20240523,174500,574214140,6140,6140,6140,6140,0
|
|
20240523,174400,574214140,6140,6140,6140,6140,0
|
|
20240523,174300,574214140,6140,6140,6140,6140,0
|
|
20240523,174200,574214140,6140,6140,6140,6140,0
|
|
20240523,174100,574214140,6140,6140,6140,6140,0
|
|
20240523,174000,574214140,6140,6140,6140,6140,0
|
|
20240523,173900,574214140,6140,6140,6140,6140,0
|
|
20240523,173800,574214140,6140,6140,6140,6140,0
|
|
20240523,173700,574214140,6140,6140,6140,6140,0
|
|
20240523,173600,574214140,6140,6140,6140,6140,0
|
|
20240523,173500,574214140,6140,6140,6140,6140,0
|
|
20240523,173400,574214140,6140,6140,6140,6140,0
|
|
20240523,173300,574214140,6140,6140,6140,6140,0
|
|
20240523,173200,574214140,6140,6140,6140,6140,0
|
|
20240523,173100,574214140,6140,6140,6140,6140,0
|
|
20240523,173000,574214140,6140,6140,6140,6140,811
|
|
20240523,172900,574214140,6140,6140,6140,6140,0
|
|
20240523,172800,574214140,6140,6140,6140,6140,0
|
|
20240523,172700,574214140,6140,6140,6140,6140,0
|
|
20240523,172600,574214140,6140,6140,6140,6140,0
|
|
20240523,172500,574214140,6140,6140,6140,6140,0
|
|
20240523,172400,574214140,6140,6140,6140,6140,0
|
|
20240523,172300,574214140,6140,6140,6140,6140,0
|
|
20240523,172200,574214140,6140,6140,6140,6140,0
|
|
20240523,172100,574214140,6140,6140,6140,6140,0
|
|
20240523,172000,574214140,6140,6140,6140,6140,0
|
|
20240523,171900,574214140,6140,6140,6140,6140,0
|
|
20240523,171800,574214140,6140,6140,6140,6140,0
|
|
20240523,171700,574214140,6140,6140,6140,6140,0
|
|
20240523,171600,574214140,6140,6140,6140,6140,0
|
|
20240523,171500,574214140,6140,6140,6140,6140,0
|
|
20240523,171400,574214140,6140,6140,6140,6140,0
|
|
20240523,171300,574214140,6140,6140,6140,6140,0
|
|
20240523,171200,574214140,6140,6140,6140,6140,0
|
|
20240523,171100,574214140,6140,6140,6140,6140,0
|
|
20240523,171000,574214140,6140,6140,6140,6140,0
|
|
20240523,170900,574214140,6140,6140,6140,6140,0
|
|
20240523,170800,574214140,6140,6140,6140,6140,0
|
|
20240523,170700,574214140,6140,6140,6140,6140,0
|
|
20240523,170600,574214140,6140,6140,6140,6140,0
|
|
20240523,170500,574214140,6140,6140,6140,6140,0
|
|
20240523,170400,574214140,6140,6140,6140,6140,0
|
|
20240523,170300,574214140,6140,6140,6140,6140,0
|
|
20240523,170200,574214140,6140,6140,6140,6140,0
|
|
20240523,170100,574214140,6140,6140,6140,6140,0
|
|
20240523,170000,574214140,6140,6140,6140,6140,811
|
|
20240523,165900,574214140,6140,6140,6140,6140,0
|
|
20240523,165800,574214140,6140,6140,6140,6140,0
|
|
20240523,165700,574214140,6140,6140,6140,6140,0
|
|
20240523,165600,574214140,6140,6140,6140,6140,0
|
|
20240523,165500,574214140,6140,6140,6140,6140,0
|
|
20240523,165400,574214140,6140,6140,6140,6140,0
|
|
20240523,165300,574214140,6140,6140,6140,6140,0
|
|
20240523,165200,574214140,6140,6140,6140,6140,0
|
|
20240523,165100,574214140,6140,6140,6140,6140,0
|
|
20240523,165000,574214140,6140,6140,6140,6140,0
|
|
20240523,164900,574214140,6140,6140,6140,6140,0
|
|
20240523,164800,574214140,6140,6140,6140,6140,0
|
|
20240523,164700,574214140,6140,6140,6140,6140,0
|
|
20240523,164600,574214140,6140,6140,6140,6140,0
|
|
20240523,164500,574214140,6140,6140,6140,6140,0
|
|
20240523,164400,574214140,6140,6140,6140,6140,0
|
|
20240523,164300,574214140,6140,6140,6140,6140,0
|
|
20240523,164200,574214140,6140,6140,6140,6140,0
|
|
20240523,164100,574214140,6140,6140,6140,6140,0
|
|
20240523,164000,574214140,6140,6140,6140,6140,0
|
|
20240523,163900,574214140,6140,6140,6140,6140,0
|
|
20240523,163800,574214140,6140,6140,6140,6140,0
|
|
20240523,163700,574214140,6140,6140,6140,6140,0
|
|
20240523,163600,574214140,6140,6140,6140,6140,0
|
|
20240523,163500,574214140,6140,6140,6140,6140,0
|
|
20240523,163400,574214140,6140,6140,6140,6140,0
|
|
20240523,163300,574214140,6140,6140,6140,6140,0
|
|
20240523,163200,574214140,6140,6140,6140,6140,0
|
|
20240523,163100,574214140,6140,6140,6140,6140,0
|
|
20240523,163000,574214140,6140,6140,6140,6140,811
|
|
20240523,162900,574214140,6140,6140,6140,6140,0
|
|
20240523,162800,574214140,6140,6140,6140,6140,0
|
|
20240523,162700,574214140,6140,6140,6140,6140,0
|
|
20240523,162600,574214140,6140,6140,6140,6140,0
|
|
20240523,162500,574214140,6140,6140,6140,6140,0
|
|
20240523,162400,574214140,6140,6140,6140,6140,0
|
|
20240523,162300,574214140,6140,6140,6140,6140,0
|
|
20240523,162200,574214140,6140,6140,6140,6140,0
|
|
20240523,162100,574214140,6140,6140,6140,6140,0
|
|
20240523,162000,574214140,6140,6140,6140,6140,0
|
|
20240523,161900,574214140,6140,6140,6140,6140,0
|
|
20240523,161800,574214140,6140,6140,6140,6140,0
|
|
20240523,161700,574214140,6140,6140,6140,6140,0
|
|
20240523,161600,574214140,6140,6140,6140,6140,0
|
|
20240523,161500,574214140,6140,6140,6140,6140,0
|
|
20240523,161400,574214140,6140,6140,6140,6140,0
|
|
20240523,161300,574214140,6140,6140,6140,6140,0
|
|
20240523,161200,574214140,6140,6140,6140,6140,0
|
|
20240523,161100,574214140,6140,6140,6140,6140,0
|
|
20240523,161000,574214140,6140,6140,6140,6140,0
|
|
20240523,160900,574214140,6140,6140,6140,6140,0
|
|
20240523,160800,574214140,6140,6140,6140,6140,0
|
|
20240523,160700,574214140,6140,6140,6140,6140,0
|
|
20240523,160600,574214140,6140,6140,6140,6140,0
|
|
20240523,160500,574214140,6140,6140,6140,6140,0
|
|
20240523,160400,574214140,6140,6140,6140,6140,0
|
|
20240523,160300,574214140,6140,6140,6140,6140,0
|
|
20240523,160200,574214140,6140,6140,6140,6140,0
|
|
20240523,160100,574214140,6140,6140,6140,6140,0
|
|
20240523,160000,574214140,6140,6140,6140,6140,811
|
|
20240523,155900,574214140,6140,6140,6140,6140,0
|
|
20240523,155800,574214140,6140,6140,6140,6140,0
|
|
20240523,155700,574214140,6140,6140,6140,6140,0
|
|
20240523,155600,574214140,6140,6140,6140,6140,0
|
|
20240523,155500,574214140,6140,6140,6140,6140,0
|
|
20240523,155400,574214140,6140,6140,6140,6140,0
|
|
20240523,155300,574214140,6140,6140,6140,6140,0
|
|
20240523,155200,574214140,6140,6140,6140,6140,0
|
|
20240523,155100,574214140,6140,6140,6140,6140,0
|
|
20240523,155000,574214140,6140,6140,6140,6140,0
|
|
20240523,154900,574214140,6140,6140,6140,6140,0
|
|
20240523,154800,574214140,6140,6140,6140,6140,0
|
|
20240523,154700,574214140,6140,6140,6140,6140,0
|
|
20240523,154600,574214140,6140,6140,6140,6140,0
|
|
20240523,154500,574214140,6140,6140,6140,6140,0
|
|
20240523,154400,574214140,6140,6140,6140,6140,0
|
|
20240523,154300,574214140,6140,6140,6140,6140,0
|
|
20240523,154200,574214140,6140,6140,6140,6140,0
|
|
20240523,154100,574214140,6140,6140,6140,6140,0
|
|
20240523,154000,574214140,6140,6140,6140,6140,0
|
|
20240523,153900,574214140,6140,6140,6140,6140,0
|
|
20240523,153800,574214140,6140,6140,6140,6140,0
|
|
20240523,153700,574214140,6140,6140,6140,6140,0
|
|
20240523,153600,574214140,6140,6140,6140,6140,0
|
|
20240523,153500,574214140,6140,6140,6140,6140,0
|
|
20240523,153400,574214140,6140,6140,6140,6140,0
|
|
20240523,153300,574214140,6140,6140,6140,6140,0
|
|
20240523,153200,574214140,6140,6140,6140,6140,0
|
|
20240523,153100,574214140,6140,6140,6140,6140,0
|
|
20240523,153000,574214140,6140,6140,6140,6140,1622
|
|
20240523,152900,569234600,6150,6150,6150,6150,0
|
|
20240523,152800,569234600,6150,6150,6150,6150,0
|
|
20240523,152700,569234600,6150,6150,6150,6150,0
|
|
20240523,152600,569234600,6150,6150,6150,6150,0
|
|
20240523,152500,569234600,6150,6150,6150,6150,0
|
|
20240523,152400,569234600,6150,6150,6150,6150,0
|
|
20240523,152300,569234600,6150,6150,6150,6150,0
|
|
20240523,152200,569234600,6150,6150,6150,6150,0
|
|
20240523,152100,569234600,6150,6150,6150,6150,0
|
|
20240523,152000,569234600,6150,6150,6150,6150,0
|
|
20240523,151900,569234600,6150,6150,6150,6140,37
|
|
20240523,151800,569007310,6150,6140,6150,6140,2
|
|
20240523,151700,568995020,6150,6150,6150,6150,1
|
|
20240523,151600,568988870,6140,6150,6150,6140,42
|
|
20240523,151500,568730960,6140,6140,6140,6140,0
|
|
20240523,151400,568730960,6140,6140,6140,6140,0
|
|
20240523,151300,568730960,6140,6140,6140,6140,517
|
|
20240523,151200,565556580,6150,6150,6150,6150,40
|
|
20240523,151100,565310580,6150,6150,6150,6150,154
|
|
20240523,151000,564363480,6150,6150,6150,6150,1
|
|
20240523,150900,564357330,6150,6150,6150,6150,4
|
|
20240523,150800,564332730,6150,6150,6150,6150,0
|
|
20240523,150700,564332730,6150,6150,6150,6150,0
|
|
20240523,150600,564332730,6150,6150,6150,6150,191
|
|
20240523,150500,563158080,6150,6150,6150,6150,300
|
|
20240523,150400,561313080,6160,6150,6160,6150,81
|
|
20240523,150300,560814800,6140,6140,6140,6140,300
|
|
20240523,150200,558972800,6150,6150,6150,6150,55
|
|
20240523,150100,558634550,6150,6150,6150,6150,0
|
|
20240523,150000,558634550,6150,6150,6150,6150,197
|
|
20240523,145900,557423000,6150,6150,6150,6150,0
|
|
20240523,145800,557423000,6150,6150,6150,6150,0
|
|
20240523,145700,557423000,6150,6150,6150,6150,36
|
|
20240523,145600,557201600,6150,6150,6150,6150,0
|
|
20240523,145500,557201600,6150,6150,6150,6150,0
|
|
20240523,145400,557201600,6150,6150,6150,6150,1
|
|
20240523,145300,557195450,6150,6150,6150,6150,0
|
|
20240523,145200,557195450,6150,6150,6150,6150,500
|
|
20240523,145100,554120450,6140,6150,6150,6140,1744
|
|
20240523,145000,543397290,6140,6140,6140,6140,0
|
|
20240523,144900,543397290,6140,6140,6140,6140,0
|
|
20240523,144800,543397290,6140,6150,6150,6140,231
|
|
20240523,144700,541976990,6140,6140,6140,6140,0
|
|
20240523,144600,541976990,6140,6140,6140,6140,0
|
|
20240523,144500,541976990,6140,6150,6150,6140,179
|
|
20240523,144400,540876150,6140,6140,6140,6140,0
|
|
20240523,144300,540876150,6140,6160,6160,6140,201
|
|
20240523,144200,539638090,6150,6160,6160,6150,221
|
|
20240523,144100,538276740,6160,6160,6160,6160,0
|
|
20240523,144000,538276740,6160,6150,6160,6150,178
|
|
20240523,143900,537181760,6160,6160,6160,6160,0
|
|
20240523,143800,537181760,6160,6140,6160,6140,846
|
|
20240523,143700,531977600,6130,6140,6150,6130,219
|
|
20240523,143600,530634110,6150,6150,6150,6150,3
|
|
20240523,143500,530615660,6150,6150,6150,6150,178
|
|
20240523,143400,529520960,6150,6150,6150,6150,1
|
|
20240523,143300,529514810,6140,6150,6150,6140,198
|
|
20240523,143200,528297130,6140,6140,6140,6140,0
|
|
20240523,143100,528297130,6140,6140,6140,6140,0
|
|
20240523,143000,528297130,6140,6140,6140,6140,178
|
|
20240523,142900,527204210,6130,6140,6140,6130,102
|
|
20240523,142800,526578930,6150,6140,6150,6140,196
|
|
20240523,142700,525374940,6150,6150,6150,6150,0
|
|
20240523,142600,525374940,6150,6150,6150,6150,0
|
|
20240523,142500,525374940,6150,6140,6150,6140,678
|
|
20240523,142400,521211220,6140,6140,6140,6140,2
|
|
20240523,142300,521198940,6150,6130,6150,6130,197
|
|
20240523,142200,519990930,6130,6130,6130,6130,1
|
|
20240523,142100,519984800,6140,6140,6140,6140,1
|
|
20240523,142000,519978660,6140,6140,6150,6140,218
|
|
20240523,141900,518639340,6140,6140,6140,6140,2
|
|
20240523,141800,518627060,6150,6140,6150,6140,196
|
|
20240523,141700,517422580,6140,6140,6140,6140,0
|
|
20240523,141600,517422580,6140,6140,6140,6120,34
|
|
20240523,141500,517214270,6150,6140,6150,6140,187
|
|
20240523,141400,516065240,6150,6150,6150,6140,112
|
|
20240523,141300,515377540,6150,6130,6150,6130,205
|
|
20240523,141200,514120800,6130,6140,6140,6130,2
|
|
20240523,141100,514108530,6120,6130,6130,6120,1005
|
|
20240523,141000,507954720,6150,6140,6150,6140,178
|
|
20240523,140900,506861010,6140,6130,6140,6130,3
|
|
20240523,140800,506842610,6150,6140,6150,6130,222
|
|
20240523,140700,505479700,6140,6140,6140,6140,115
|
|
20240523,140600,504773600,6160,6160,6160,6160,0
|
|
20240523,140500,504773600,6160,6140,6160,6140,177
|
|
20240523,140400,503685460,6150,6150,6150,6150,0
|
|
20240523,140300,503685460,6150,6150,6150,6150,196
|
|
20240523,140200,502480060,6140,6140,6140,6140,0
|
|
20240523,140100,502480060,6140,6140,6140,6140,66
|
|
20240523,140000,502074820,6160,6150,6160,6150,178
|
|
20240523,135900,500979220,6150,6150,6150,6140,39
|
|
20240523,135800,500739640,6160,6150,6160,6150,196
|
|
20240523,135700,499533280,6160,6160,6160,6160,0
|
|
20240523,135600,499533280,6160,6160,6160,6160,0
|
|
20240523,135500,499533280,6160,6160,6160,6150,378
|
|
20240523,135400,497205800,6150,6150,6150,6150,100
|
|
20240523,135300,496590800,6160,6150,6160,6140,403
|
|
20240523,135200,494113340,6150,6150,6150,6150,2
|
|
20240523,135100,494101040,6130,6130,6130,6130,0
|
|
20240523,135000,494101040,6130,6130,6130,6130,0
|
|
20240523,134900,494101040,6130,6130,6130,6130,0
|
|
20240523,134800,494101040,6130,6140,6140,6130,203
|
|
20240523,134700,492854650,6150,6150,6150,6150,0
|
|
20240523,134600,492854650,6150,6150,6150,6150,0
|
|
20240523,134500,492854650,6150,6150,6150,6150,178
|
|
20240523,134400,491759950,6150,6150,6150,6150,0
|
|
20240523,134300,491759950,6150,6140,6160,6140,252
|
|
20240523,134200,490212150,6140,6140,6140,6140,1397
|
|
20240523,134100,481634570,6170,6170,6170,6170,0
|
|
20240523,134000,481634570,6170,6160,6170,6160,177
|
|
20240523,133900,480543480,6170,6170,6170,6170,0
|
|
20240523,133800,480543480,6170,6160,6170,6160,195
|
|
20240523,133700,479341330,6170,6170,6170,6170,0
|
|
20240523,133600,479341330,6170,6170,6170,6170,0
|
|
20240523,133500,479341330,6170,6150,6170,6150,178
|
|
20240523,133400,478245080,6170,6170,6170,6170,0
|
|
20240523,133300,478245080,6170,6150,6170,6140,220
|
|
20240523,133200,476891180,6150,6160,6160,6150,14
|
|
20240523,133100,476804980,6160,6160,6160,6160,0
|
|
20240523,133000,476804980,6160,6160,6170,6160,265
|
|
20240523,132900,475171970,6160,6160,6160,6160,0
|
|
20240523,132800,475171970,6160,6160,6160,6160,196
|
|
20240523,132700,473964610,6150,6150,6150,6150,430
|
|
20240523,132600,471320110,6170,6170,6170,6170,0
|
|
20240523,132500,471320110,6170,6160,6170,6160,178
|
|
20240523,132400,470222610,6160,6160,6160,6160,24
|
|
20240523,132300,470074770,6160,6160,6160,6160,189
|
|
20240523,132200,468910530,6150,6150,6150,6150,100
|
|
20240523,132100,468295530,6140,6140,6140,6140,21
|
|
20240523,132000,468166590,6170,6170,6170,6170,187
|
|
20240523,131900,467012800,6160,6160,6160,6160,100
|
|
20240523,131800,466396800,6160,6160,6160,6160,521
|
|
20240523,131700,463187440,6150,6140,6150,6140,288
|
|
20240523,131600,461417240,6150,6150,6150,6150,0
|
|
20240523,131500,461417240,6150,6150,6150,6140,280
|
|
20240523,131400,459696250,6140,6140,6140,6140,3
|
|
20240523,131300,459677830,6140,6150,6150,6140,496
|
|
20240523,131200,456630430,6140,6140,6140,6140,201
|
|
20240523,131100,455396290,6130,6130,6130,6130,100
|
|
20240523,131000,454783290,6140,6130,6140,6130,278
|
|
20240523,130900,453076380,6130,6140,6140,6130,202
|
|
20240523,130800,451837110,6140,6130,6140,6130,212
|
|
20240523,130700,450537380,6120,6120,6120,6120,233
|
|
20240523,130600,449111420,6130,6130,6130,6130,0
|
|
20240523,130500,449111420,6130,6130,6130,6130,178
|
|
20240523,130400,448020280,6120,6120,6120,6120,318
|
|
20240523,130300,446074120,6130,6130,6130,6130,196
|
|
20240523,130200,444872640,6120,6120,6120,6120,197
|
|
20240523,130100,443667000,6120,6120,6120,6120,330
|
|
20240523,130000,441647400,6120,6130,6130,6120,183
|
|
20240523,125900,440525660,6120,6120,6120,6120,196
|
|
20240523,125800,439326140,6140,6140,6140,6140,1
|
|
20240523,125700,439320000,6110,6130,6130,6110,1104
|
|
20240523,125600,432554240,6140,6140,6140,6140,4
|
|
20240523,125500,432529680,6140,6160,6170,6140,178
|
|
20240523,125400,431433170,6160,6160,6160,6160,0
|
|
20240523,125300,431433170,6160,6160,6160,6140,304
|
|
20240523,125200,429560730,6160,6160,6160,6160,0
|
|
20240523,125100,429560730,6160,6160,6160,6160,0
|
|
20240523,125000,429560730,6160,6160,6160,6160,178
|
|
20240523,124900,428464250,6160,6160,6160,6160,72
|
|
20240523,124800,428020730,6160,6160,6160,6140,198
|
|
20240523,124700,426804970,6130,6130,6130,6130,1
|
|
20240523,124600,426798840,6180,6180,6180,6180,0
|
|
20240523,124500,426798840,6180,6170,6180,6170,178
|
|
20240523,124400,425700080,6170,6170,6170,6170,0
|
|
20240523,124300,425700080,6170,6170,6170,6170,195
|
|
20240523,124200,424496930,6170,6140,6170,6140,211
|
|
20240523,124100,423201360,6180,6180,6180,6180,1
|
|
20240523,124000,423195180,6160,6160,6160,6160,178
|
|
20240523,123900,422098700,6150,6150,6150,6150,5
|
|
20240523,123800,422067950,6150,6180,6180,6150,409
|
|
20240523,123700,419546710,6170,6170,6170,6170,0
|
|
20240523,123600,419546710,6170,6170,6170,6170,0
|
|
20240523,123500,419546710,6170,6180,6180,6170,179
|
|
20240523,123400,418440500,6170,6170,6170,6170,0
|
|
20240523,123300,418440500,6170,6180,6180,6170,197
|
|
20240523,123200,417223050,6180,6180,6180,6180,0
|
|
20240523,123100,417223050,6180,6180,6180,6180,0
|
|
20240523,123000,417223050,6180,6170,6180,6170,258
|
|
20240523,122900,415628620,6180,6180,6180,6180,0
|
|
20240523,122800,415628620,6180,6180,6180,6180,195
|
|
20240523,122700,414423520,6180,6180,6180,6180,0
|
|
20240523,122600,414423520,6180,6180,6180,6180,0
|
|
20240523,122500,414423520,6180,6180,6180,6180,179
|
|
20240523,122400,413317300,6180,6180,6180,6180,0
|
|
20240523,122300,413317300,6180,6180,6180,6180,246
|
|
20240523,122200,411797020,6180,6180,6180,6180,0
|
|
20240523,122100,411797020,6180,6180,6180,6180,0
|
|
20240523,122000,411797020,6180,6170,6180,6170,330
|
|
20240523,121900,409759030,6170,6170,6170,6170,0
|
|
20240523,121800,409759030,6170,6170,6170,6170,196
|
|
20240523,121700,408549710,6170,6170,6170,6170,0
|
|
20240523,121600,408549710,6170,6170,6170,6170,0
|
|
20240523,121500,408549710,6170,6170,6170,6170,210
|
|
20240523,121400,407254010,6170,6140,6170,6140,6
|
|
20240523,121300,407217140,6170,6170,6170,6170,195
|
|
20240523,121200,406013990,6170,6170,6170,6170,0
|
|
20240523,121100,406013990,6170,6170,6170,6170,0
|
|
20240523,121000,406013990,6170,6160,6170,6160,178
|
|
20240523,120900,404917500,6150,6150,6150,6150,1
|
|
20240523,120800,404911350,6170,6140,6170,6140,197
|
|
20240523,120700,403699950,6140,6140,6140,6140,314
|
|
20240523,120600,401771990,6100,6100,6100,6100,0
|
|
20240523,120500,401771990,6100,6180,6180,6100,3511
|
|
20240523,120400,380306870,6180,6180,6180,6180,0
|
|
20240523,120300,380306870,6180,6180,6180,6180,198
|
|
20240523,120200,379083230,6180,6170,6180,6170,8
|
|
20240523,120100,379033850,6120,6120,6120,6120,0
|
|
20240523,120000,379033850,6120,6120,6120,6120,0
|
|
20240523,115900,379033850,6120,6120,6120,6120,0
|
|
20240523,115800,379033850,6120,6120,6120,6120,0
|
|
20240523,115700,379033850,6120,6120,6120,6120,0
|
|
20240523,115600,379033850,6120,6120,6120,6120,0
|
|
20240523,115500,379033850,6120,6120,6120,6120,0
|
|
20240523,115400,379033850,6120,6150,6150,6120,9
|
|
20240523,115300,378978730,6170,6170,6170,6170,196
|
|
20240523,115200,377769410,6160,6160,6160,6160,0
|
|
20240523,115100,377769410,6160,6160,6160,6160,0
|
|
20240523,115000,377769410,6160,6170,6180,6160,263
|
|
20240523,114900,376146790,6190,6190,6190,6190,0
|
|
20240523,114800,376146790,6190,6170,6190,6170,196
|
|
20240523,114700,374936490,6180,6180,6180,6180,0
|
|
20240523,114600,374936490,6180,6180,6180,6180,0
|
|
20240523,114500,374936490,6180,6170,6180,6170,178
|
|
20240523,114400,373838150,6170,6180,6180,6170,256
|
|
20240523,114300,372258600,6190,6190,6190,6190,195
|
|
20240523,114200,371051550,6180,6180,6180,6180,162
|
|
20240523,114100,370050390,6200,6200,6200,6200,0
|
|
20240523,114000,370050390,6200,6200,6200,6200,178
|
|
20240523,113900,368946790,6190,6190,6190,6190,4
|
|
20240523,113800,368922030,6200,6190,6200,6190,196
|
|
20240523,113700,367707150,6190,6180,6190,6180,128
|
|
20240523,113600,366915040,6190,6190,6190,6190,0
|
|
20240523,113500,366915040,6190,6190,6190,6190,188
|
|
20240523,113400,365751320,6180,6180,6180,6180,0
|
|
20240523,113300,365751320,6180,6210,6210,6180,275
|
|
20240523,113200,364045940,6200,6200,6200,6200,12
|
|
20240523,113100,363971540,6200,6200,6200,6200,12
|
|
20240523,113000,363897140,6160,6160,6160,6160,0
|
|
20240523,112900,363897140,6160,6160,6160,6160,0
|
|
20240523,112800,363897140,6160,6240,6240,6160,4995
|
|
20240523,112700,333042190,6230,6230,6230,6230,80
|
|
20240523,112600,332543790,6220,6220,6220,6220,0
|
|
20240523,112500,332543790,6220,6220,6220,6220,285
|
|
20240523,112400,330771090,6210,6210,6210,6210,2
|
|
20240523,112300,330758670,6190,6190,6190,6190,0
|
|
20240523,112200,330758670,6190,6190,6190,6190,1
|
|
20240523,112100,330752480,6220,6160,6220,6160,7464
|
|
20240523,112000,284575360,6160,6160,6160,6160,178
|
|
20240523,111900,283478880,6150,6150,6150,6150,4
|
|
20240523,111800,283454280,6170,6160,6170,6160,1191
|
|
20240523,111700,276117700,6160,6130,6160,6130,976
|
|
20240523,111600,270125560,6130,6130,6130,6130,100
|
|
20240523,111500,269512560,6120,6120,6120,6120,1017
|
|
20240523,111400,263288520,6110,6120,6120,6110,34
|
|
20240523,111300,263080630,6120,6120,6120,6120,195
|
|
20240523,111200,261887230,6120,6120,6120,6120,0
|
|
20240523,111100,261887230,6120,6120,6120,6120,0
|
|
20240523,111000,261887230,6120,6120,6120,6120,375
|
|
20240523,110900,259592230,6110,6110,6110,6110,0
|
|
20240523,110800,259592230,6110,6110,6110,6110,0
|
|
20240523,110700,259592230,6110,6110,6110,6110,1727
|
|
20240523,110600,249040260,6100,6100,6100,6100,0
|
|
20240523,110500,249040260,6100,6130,6140,6100,1176
|
|
20240523,110400,241859480,6140,6140,6140,6140,1
|
|
20240523,110300,241853340,6130,6140,6140,6130,198
|
|
20240523,110200,240637650,6140,6140,6140,6140,0
|
|
20240523,110100,240637650,6140,6140,6140,6140,0
|
|
20240523,110000,240637650,6140,6130,6140,6130,206
|
|
20240523,105900,239374850,6140,6140,6140,6140,0
|
|
20240523,105800,239374850,6140,6140,6140,6140,1
|
|
20240523,105700,239368710,6120,6140,6140,6100,3652
|
|
20240523,105600,217077170,6150,6150,6150,6150,3
|
|
20240523,105500,217058720,6130,6130,6130,6130,0
|
|
20240523,105400,217058720,6130,6130,6130,6130,0
|
|
20240523,105300,217058720,6130,6160,6160,6130,7777
|
|
20240523,105200,169324900,6170,6170,6170,6170,0
|
|
20240523,105100,169324900,6170,6170,6170,6170,0
|
|
20240523,105000,169324900,6170,6170,6170,6170,0
|
|
20240523,104900,169324900,6170,6170,6170,6170,0
|
|
20240523,104800,169324900,6170,6170,6170,6170,0
|
|
20240523,104700,169324900,6170,6170,6170,6170,100
|
|
20240523,104600,168707900,6170,6170,6170,6170,0
|
|
20240523,104500,168707900,6170,6170,6170,6170,0
|
|
20240523,104400,168707900,6170,6170,6170,6170,0
|
|
20240523,104300,168707900,6170,6170,6170,6170,0
|
|
20240523,104200,168707900,6170,6170,6170,6170,0
|
|
20240523,104100,168707900,6170,6170,6170,6170,0
|
|
20240523,104000,168707900,6170,6170,6170,6170,3
|
|
20240523,103900,168689390,6170,6170,6170,6170,1
|
|
20240523,103800,168683220,6180,6170,6180,6170,3
|
|
20240523,103700,168664700,6180,6180,6180,6180,0
|
|
20240523,103600,168664700,6180,6160,6180,6160,143
|
|
20240523,103500,167783760,6160,6160,6160,6160,63
|
|
20240523,103400,167395680,6160,6160,6160,6160,0
|
|
20240523,103300,167395680,6160,6160,6160,6160,1
|
|
20240523,103200,167389520,6170,6160,6170,6160,3244
|
|
20240523,103100,147388330,6160,6160,6160,6160,100
|
|
20240523,103000,146772330,6160,6160,6160,6160,0
|
|
20240523,102900,146772330,6160,6160,6160,6160,0
|
|
20240523,102800,146772330,6160,6160,6160,6160,0
|
|
20240523,102700,146772330,6160,6160,6160,6160,3
|
|
20240523,102600,146753850,6160,6160,6160,6160,0
|
|
20240523,102500,146753850,6160,6160,6160,6160,0
|
|
20240523,102400,146753850,6160,6160,6160,6160,0
|
|
20240523,102300,146753850,6160,6160,6160,6160,0
|
|
20240523,102200,146753850,6160,6150,6160,6150,517
|
|
20240523,102100,143570060,6150,6150,6150,6150,317
|
|
20240523,102000,141620510,6150,6150,6150,6150,109
|
|
20240523,101900,140950160,6150,6150,6150,6150,172
|
|
20240523,101800,139892360,6140,6140,6140,6140,0
|
|
20240523,101700,139892360,6140,6140,6140,6140,0
|
|
20240523,101600,139892360,6140,6140,6140,6140,0
|
|
20240523,101500,139892360,6140,6140,6140,6140,10
|
|
20240523,101400,139830960,6140,6150,6150,6140,7
|
|
20240523,101300,139787920,6150,6150,6150,6150,1
|
|
20240523,101200,139781770,6140,6140,6140,6140,1
|
|
20240523,101100,139775630,6150,6150,6150,6150,21
|
|
20240523,101000,139646480,6150,6140,6160,6140,193
|
|
20240523,100900,138459140,6150,6140,6150,6140,162
|
|
20240523,100800,137463840,6140,6140,6140,6140,0
|
|
20240523,100700,137463840,6140,6140,6140,6140,478
|
|
20240523,100600,134528920,6130,6130,6130,6130,0
|
|
20240523,100500,134528920,6130,6130,6130,6130,161
|
|
20240523,100400,133541990,6130,6130,6130,6130,0
|
|
20240523,100300,133541990,6130,6130,6130,6130,0
|
|
20240523,100200,133541990,6130,6130,6130,6130,51
|
|
20240523,100100,133229360,6120,6120,6120,6120,235
|
|
20240523,100000,131791160,6100,6100,6100,6100,390
|
|
20240523,095900,129412160,6090,6090,6090,6090,129
|
|
20240523,095800,128626550,6100,6100,6100,6100,50
|
|
20240523,095700,128321550,6090,6100,6100,6090,467
|
|
20240523,095600,125475430,6100,6110,6110,6100,2
|
|
20240523,095500,125463220,6140,6140,6140,6140,1
|
|
20240523,095400,125457080,6140,6140,6140,6140,0
|
|
20240523,095300,125457080,6140,6140,6140,6140,2000
|
|
20240523,095200,113177080,6140,6140,6140,6140,16
|
|
20240523,095100,113078840,6140,6140,6140,6140,80
|
|
20240523,095000,112587640,6140,6150,6150,6110,328
|
|
20240523,094900,110578930,6150,6150,6150,6150,2
|
|
20240523,094800,110566630,6150,6150,6150,6150,21
|
|
20240523,094700,110437480,6150,6150,6150,6150,0
|
|
20240523,094600,110437480,6150,6150,6150,6150,5
|
|
20240523,094500,110406730,6150,6150,6150,6150,150
|
|
20240523,094400,109484230,6150,6160,6160,6140,4
|
|
20240523,094300,109459620,6150,6140,6150,6140,110
|
|
20240523,094200,108783220,6150,6150,6150,6150,452
|
|
20240523,094100,106003420,6150,6130,6160,6130,397
|
|
20240523,094000,103562050,6130,6130,6130,6130,50
|
|
20240523,093900,103255550,6150,6150,6150,6150,50
|
|
20240523,093800,102948050,6150,6150,6150,6150,11
|
|
20240523,093700,102880400,6160,6160,6160,6160,0
|
|
20240523,093600,102880400,6160,6140,6160,6120,2257
|
|
20240523,093500,89032640,6160,6150,6160,6150,427
|
|
20240523,093400,86406580,6140,6140,6140,6140,205
|
|
20240523,093300,85147880,6140,6130,6140,6130,11
|
|
20240523,093200,85080350,6140,6130,6140,6130,281
|
|
20240523,093100,83355920,6130,6130,6130,6130,10
|
|
20240523,093000,83294620,6130,6130,6130,6130,803
|
|
20240523,092900,78372230,6130,6110,6130,6110,650
|
|
20240523,092800,74399320,6110,6110,6110,6110,1
|
|
20240523,092700,74393210,6120,6110,6120,6110,111
|
|
20240523,092600,73714960,6110,6090,6110,6090,296
|
|
20240523,092500,71910310,6090,6090,6090,6090,291
|
|
20240523,092400,70138120,6080,6080,6080,6080,0
|
|
20240523,092300,70138120,6080,6090,6090,6080,224
|
|
20240523,092200,68776070,6090,6080,6090,6080,292
|
|
20240523,092100,67000510,6080,6070,6080,6070,525
|
|
20240523,092000,63813370,6070,6070,6070,6070,234
|
|
20240523,091900,62392990,6070,6070,6070,6050,161
|
|
20240523,091800,61418720,6070,6060,6070,6060,4648
|
|
20240523,091700,33211630,6060,6050,6060,6010,1453
|
|
20240523,091600,24423960,6050,6050,6050,6050,48
|
|
20240523,091500,24133560,6050,6060,6060,6050,218
|
|
20240523,091400,22814640,6050,6050,6050,6050,300
|
|
20240523,091300,20999640,6060,6070,6070,6060,105
|
|
20240523,091200,20363290,6070,6070,6070,6070,1
|
|
20240523,091100,20357220,6070,6100,6100,6060,200
|
|
20240523,091000,19143650,6080,6090,6090,6080,483
|
|
20240523,090900,16206810,6090,6100,6100,6090,93
|
|
20240523,090800,15640240,6100,6100,6100,6100,47
|
|
20240523,090700,15353540,6090,6100,6100,6090,45
|
|
20240523,090600,15079270,6080,6080,6080,6080,0
|
|
20240523,090500,15079270,6080,6080,6080,6080,0
|
|
20240523,090400,15079270,6080,6100,6100,6080,294
|
|
20240523,090300,13287360,6100,6110,6110,6100,23
|
|
20240523,090200,13147050,6090,6090,6090,6090,147
|
|
20240523,090100,12251820,6150,6100,6150,6100,502
|
|
20240523,090000,9180270,6150,6100,6160,6080,1499
|