598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,185500,18041915150,13210,13210,13210,13210,16554
|
|
20240522,185400,18041915150,13210,13210,13210,13210,0
|
|
20240522,185300,18041915150,13210,13210,13210,13210,0
|
|
20240522,185200,18041915150,13210,13210,13210,13210,0
|
|
20240522,185100,18041915150,13210,13210,13210,13210,0
|
|
20240522,185000,18041915150,13210,13210,13210,13210,0
|
|
20240522,184900,18041915150,13210,13210,13210,13210,0
|
|
20240522,184800,18041915150,13210,13210,13210,13210,0
|
|
20240522,184700,18041915150,13210,13210,13210,13210,0
|
|
20240522,184600,18041915150,13210,13210,13210,13210,0
|
|
20240522,184500,18041915150,13210,13210,13210,13210,0
|
|
20240522,184400,18041915150,13210,13210,13210,13210,0
|
|
20240522,184300,18041915150,13210,13210,13210,13210,0
|
|
20240522,184200,18041915150,13210,13210,13210,13210,0
|
|
20240522,184100,18041915150,13210,13210,13210,13210,0
|
|
20240522,184000,18041915150,13210,13210,13210,13210,0
|
|
20240522,183900,18041915150,13210,13210,13210,13210,0
|
|
20240522,183800,18041915150,13210,13210,13210,13210,0
|
|
20240522,183700,18041915150,13210,13210,13210,13210,0
|
|
20240522,183600,18041915150,13210,13210,13210,13210,0
|
|
20240522,183500,18041915150,13210,13210,13210,13210,0
|
|
20240522,183400,18041915150,13210,13210,13210,13210,0
|
|
20240522,183300,18041915150,13210,13210,13210,13210,0
|
|
20240522,183200,18041915150,13210,13210,13210,13210,0
|
|
20240522,183100,18041915150,13210,13210,13210,13210,0
|
|
20240522,183000,18041915150,13210,13210,13210,13210,0
|
|
20240522,182900,18041915150,13210,13210,13210,13210,0
|
|
20240522,182800,18041915150,13210,13210,13210,13210,0
|
|
20240522,182700,18041915150,13210,13210,13210,13210,0
|
|
20240522,182600,18041915150,13210,13210,13210,13210,0
|
|
20240522,182500,18041915150,13210,13210,13210,13210,16554
|
|
20240522,182400,18041915150,13210,13210,13210,13210,0
|
|
20240522,182300,18041915150,13210,13210,13210,13210,0
|
|
20240522,182200,18041915150,13210,13210,13210,13210,0
|
|
20240522,182100,18041915150,13210,13210,13210,13210,0
|
|
20240522,182000,18041915150,13210,13210,13210,13210,0
|
|
20240522,181900,18041915150,13210,13210,13210,13210,0
|
|
20240522,181800,18041915150,13210,13210,13210,13210,0
|
|
20240522,181700,18041915150,13210,13210,13210,13210,0
|
|
20240522,181600,18041915150,13210,13210,13210,13210,0
|
|
20240522,181500,18041915150,13210,13210,13210,13210,0
|
|
20240522,181400,18041915150,13210,13210,13210,13210,0
|
|
20240522,181300,18041915150,13210,13210,13210,13210,0
|
|
20240522,181200,18041915150,13210,13210,13210,13210,0
|
|
20240522,181100,18041915150,13210,13210,13210,13210,0
|
|
20240522,181000,18041915150,13210,13210,13210,13210,0
|
|
20240522,180900,18041915150,13210,13210,13210,13210,0
|
|
20240522,180800,18041915150,13210,13210,13210,13210,0
|
|
20240522,180700,18041915150,13210,13210,13210,13210,0
|
|
20240522,180600,18041915150,13210,13210,13210,13210,0
|
|
20240522,180500,18041915150,13210,13210,13210,13210,0
|
|
20240522,180400,18041915150,13210,13210,13210,13210,0
|
|
20240522,180300,18041915150,13210,13210,13210,13210,0
|
|
20240522,180200,18041915150,13210,13210,13210,13210,0
|
|
20240522,180100,18041915150,13210,13210,13210,13210,0
|
|
20240522,180000,18041915150,13210,13210,13210,13210,0
|
|
20240522,175900,18041915150,13210,13210,13210,13210,0
|
|
20240522,175800,18041915150,13210,13210,13210,13210,0
|
|
20240522,175700,18041915150,13210,13210,13210,13210,0
|
|
20240522,175600,18041915150,13210,13210,13210,13210,0
|
|
20240522,175500,18041915150,13210,13210,13210,13210,16554
|
|
20240522,175400,18041915150,13210,13210,13210,13210,0
|
|
20240522,175300,18041915150,13210,13210,13210,13210,0
|
|
20240522,175200,18041915150,13210,13210,13210,13210,0
|
|
20240522,175100,18041915150,13210,13210,13210,13210,0
|
|
20240522,175000,18041915150,13210,13210,13210,13210,0
|
|
20240522,174900,18041915150,13210,13210,13210,13210,0
|
|
20240522,174800,18041915150,13210,13210,13210,13210,0
|
|
20240522,174700,18041915150,13210,13210,13210,13210,0
|
|
20240522,174600,18041915150,13210,13210,13210,13210,0
|
|
20240522,174500,18041915150,13210,13210,13210,13210,0
|
|
20240522,174400,18041915150,13210,13210,13210,13210,0
|
|
20240522,174300,18041915150,13210,13210,13210,13210,0
|
|
20240522,174200,18041915150,13210,13210,13210,13210,0
|
|
20240522,174100,18041915150,13210,13210,13210,13210,0
|
|
20240522,174000,18041915150,13210,13210,13210,13210,0
|
|
20240522,173900,18041915150,13210,13210,13210,13210,0
|
|
20240522,173800,18041915150,13210,13210,13210,13210,0
|
|
20240522,173700,18041915150,13210,13210,13210,13210,0
|
|
20240522,173600,18041915150,13210,13210,13210,13210,0
|
|
20240522,173500,18041915150,13210,13210,13210,13210,0
|
|
20240522,173400,18041915150,13210,13210,13210,13210,0
|
|
20240522,173300,18041915150,13210,13210,13210,13210,0
|
|
20240522,173200,18041915150,13210,13210,13210,13210,0
|
|
20240522,173100,18041915150,13210,13210,13210,13210,0
|
|
20240522,173000,18041915150,13210,13210,13210,13210,0
|
|
20240522,172900,18041915150,13210,13210,13210,13210,0
|
|
20240522,172800,18041915150,13210,13210,13210,13210,0
|
|
20240522,172700,18041915150,13210,13210,13210,13210,0
|
|
20240522,172600,18041915150,13210,13210,13210,13210,0
|
|
20240522,172500,18041915150,13210,13210,13210,13210,16554
|
|
20240522,172400,18041915150,13210,13210,13210,13210,0
|
|
20240522,172300,18041915150,13210,13210,13210,13210,0
|
|
20240522,172200,18041915150,13210,13210,13210,13210,0
|
|
20240522,172100,18041915150,13210,13210,13210,13210,0
|
|
20240522,172000,18041915150,13210,13210,13210,13210,0
|
|
20240522,171900,18041915150,13210,13210,13210,13210,0
|
|
20240522,171800,18041915150,13210,13210,13210,13210,0
|
|
20240522,171700,18041915150,13210,13210,13210,13210,0
|
|
20240522,171600,18041915150,13210,13210,13210,13210,0
|
|
20240522,171500,18041915150,13210,13210,13210,13210,0
|
|
20240522,171400,18041915150,13210,13210,13210,13210,0
|
|
20240522,171300,18041915150,13210,13210,13210,13210,0
|
|
20240522,171200,18041915150,13210,13210,13210,13210,0
|
|
20240522,171100,18041915150,13210,13210,13210,13210,0
|
|
20240522,171000,18041915150,13210,13210,13210,13210,0
|
|
20240522,170900,18041915150,13210,13210,13210,13210,0
|
|
20240522,170800,18041915150,13210,13210,13210,13210,0
|
|
20240522,170700,18041915150,13210,13210,13210,13210,0
|
|
20240522,170600,18041915150,13210,13210,13210,13210,0
|
|
20240522,170500,18041915150,13210,13210,13210,13210,0
|
|
20240522,170400,18041915150,13210,13210,13210,13210,0
|
|
20240522,170300,18041915150,13210,13210,13210,13210,0
|
|
20240522,170200,18041915150,13210,13210,13210,13210,0
|
|
20240522,170100,18041915150,13210,13210,13210,13210,0
|
|
20240522,170000,18041915150,13210,13210,13210,13210,0
|
|
20240522,165900,18041915150,13210,13210,13210,13210,0
|
|
20240522,165800,18041915150,13210,13210,13210,13210,0
|
|
20240522,165700,18041915150,13210,13210,13210,13210,0
|
|
20240522,165600,18041915150,13210,13210,13210,13210,0
|
|
20240522,165500,18041915150,13210,13210,13210,13210,16554
|
|
20240522,165400,18041915150,13210,13210,13210,13210,0
|
|
20240522,165300,18041915150,13210,13210,13210,13210,0
|
|
20240522,165200,18041915150,13210,13210,13210,13210,0
|
|
20240522,165100,18041915150,13210,13210,13210,13210,0
|
|
20240522,165000,18041915150,13210,13210,13210,13210,0
|
|
20240522,164900,18041915150,13210,13210,13210,13210,0
|
|
20240522,164800,18041915150,13210,13210,13210,13210,0
|
|
20240522,164700,18041915150,13210,13210,13210,13210,0
|
|
20240522,164600,18041915150,13210,13210,13210,13210,0
|
|
20240522,164500,18041915150,13210,13210,13210,13210,0
|
|
20240522,164400,18041915150,13210,13210,13210,13210,0
|
|
20240522,164300,18041915150,13210,13210,13210,13210,0
|
|
20240522,164200,18041915150,13210,13210,13210,13210,0
|
|
20240522,164100,18041915150,13210,13210,13210,13210,0
|
|
20240522,164000,18041915150,13210,13210,13210,13210,0
|
|
20240522,163900,18041915150,13210,13210,13210,13210,0
|
|
20240522,163800,18041915150,13210,13210,13210,13210,0
|
|
20240522,163700,18041915150,13210,13210,13210,13210,0
|
|
20240522,163600,18041915150,13210,13210,13210,13210,0
|
|
20240522,163500,18041915150,13210,13210,13210,13210,0
|
|
20240522,163400,18041915150,13210,13210,13210,13210,0
|
|
20240522,163300,18041915150,13210,13210,13210,13210,0
|
|
20240522,163200,18041915150,13210,13210,13210,13210,0
|
|
20240522,163100,18041915150,13210,13210,13210,13210,0
|
|
20240522,163000,18041915150,13210,13210,13210,13210,0
|
|
20240522,162900,18041915150,13210,13210,13210,13210,0
|
|
20240522,162800,18041915150,13210,13210,13210,13210,0
|
|
20240522,162700,18041915150,13210,13210,13210,13210,0
|
|
20240522,162600,18041915150,13210,13210,13210,13210,0
|
|
20240522,162500,18041915150,13210,13210,13210,13210,16554
|
|
20240522,162400,18041915150,13210,13210,13210,13210,0
|
|
20240522,162300,18041915150,13210,13210,13210,13210,0
|
|
20240522,162200,18041915150,13210,13210,13210,13210,0
|
|
20240522,162100,18041915150,13210,13210,13210,13210,0
|
|
20240522,162000,18041915150,13210,13210,13210,13210,0
|
|
20240522,161900,18041915150,13210,13210,13210,13210,0
|
|
20240522,161800,18041915150,13210,13210,13210,13210,0
|
|
20240522,161700,18041915150,13210,13210,13210,13210,0
|
|
20240522,161600,18041915150,13210,13210,13210,13210,0
|
|
20240522,161500,18041915150,13210,13210,13210,13210,0
|
|
20240522,161400,18041915150,13210,13210,13210,13210,0
|
|
20240522,161300,18041915150,13210,13210,13210,13210,0
|
|
20240522,161200,18041915150,13210,13210,13210,13210,0
|
|
20240522,161100,18041915150,13210,13210,13210,13210,0
|
|
20240522,161000,18041915150,13210,13210,13210,13210,0
|
|
20240522,160900,18041915150,13210,13210,13210,13210,0
|
|
20240522,160800,18041915150,13210,13210,13210,13210,0
|
|
20240522,160700,18041915150,13210,13210,13210,13210,0
|
|
20240522,160600,18041915150,13210,13210,13210,13210,0
|
|
20240522,160500,18041915150,13210,13210,13210,13210,0
|
|
20240522,160400,18041915150,13210,13210,13210,13210,0
|
|
20240522,160300,18041915150,13210,13210,13210,13210,0
|
|
20240522,160200,18041915150,13210,13210,13210,13210,0
|
|
20240522,160100,18041915150,13210,13210,13210,13210,0
|
|
20240522,160000,18041915150,13210,13210,13210,13210,0
|
|
20240522,155900,18041915150,13210,13210,13210,13210,0
|
|
20240522,155800,18041915150,13210,13210,13210,13210,0
|
|
20240522,155700,18041915150,13210,13210,13210,13210,0
|
|
20240522,155600,18041915150,13210,13210,13210,13210,0
|
|
20240522,155500,18041915150,13210,13210,13210,13210,16554
|
|
20240522,155400,18041915150,13210,13210,13210,13210,0
|
|
20240522,155300,18041915150,13210,13210,13210,13210,0
|
|
20240522,155200,18041915150,13210,13210,13210,13210,0
|
|
20240522,155100,18041915150,13210,13210,13210,13210,0
|
|
20240522,155000,18041915150,13210,13210,13210,13210,0
|
|
20240522,154900,18041915150,13210,13210,13210,13210,0
|
|
20240522,154800,18041915150,13210,13210,13210,13210,0
|
|
20240522,154700,18041915150,13210,13210,13210,13210,0
|
|
20240522,154600,18041915150,13210,13210,13210,13210,0
|
|
20240522,154500,18041915150,13210,13210,13210,13210,0
|
|
20240522,154400,18041915150,13210,13210,13210,13210,0
|
|
20240522,154300,18041915150,13210,13210,13210,13210,0
|
|
20240522,154200,18041915150,13210,13210,13210,13210,0
|
|
20240522,154100,18041915150,13210,13210,13210,13210,0
|
|
20240522,154000,18041915150,13210,13210,13210,13210,0
|
|
20240522,153900,18041915150,13210,13210,13210,13210,0
|
|
20240522,153800,18041915150,13210,13210,13210,13210,0
|
|
20240522,153700,18041915150,13210,13210,13210,13210,0
|
|
20240522,153600,18041915150,13210,13210,13210,13210,0
|
|
20240522,153500,18041915150,13210,13210,13210,13210,0
|
|
20240522,153400,18041915150,13210,13210,13210,13210,0
|
|
20240522,153300,18041915150,13210,13210,13210,13210,0
|
|
20240522,153200,18041915150,13210,13210,13210,13210,0
|
|
20240522,153100,18041915150,13210,13210,13210,13210,0
|
|
20240522,153000,18041915150,13210,13210,13210,13210,16554
|
|
20240522,152900,17823236810,13200,13200,13200,13200,0
|
|
20240522,152800,17823236810,13200,13200,13200,13200,0
|
|
20240522,152700,17823236810,13200,13200,13200,13200,0
|
|
20240522,152600,17823236810,13200,13200,13200,13200,0
|
|
20240522,152500,17823236810,13200,13200,13200,13200,0
|
|
20240522,152400,17823236810,13200,13200,13200,13200,0
|
|
20240522,152300,17823236810,13200,13200,13200,13200,0
|
|
20240522,152200,17823236810,13200,13200,13200,13200,0
|
|
20240522,152100,17823236810,13200,13200,13200,13200,0
|
|
20240522,152000,17823236810,13200,13200,13200,13200,0
|
|
20240522,151900,17823236810,13200,13260,13260,13180,1343
|
|
20240522,151800,17805504770,13180,13210,13330,13150,5586
|
|
20240522,151700,17731641100,13210,13300,13330,13210,2309
|
|
20240522,151600,17700929390,13320,13320,13330,13290,2286
|
|
20240522,151500,17670481380,13330,13300,13330,13290,1956
|
|
20240522,151400,17644443390,13310,13310,13320,13300,1186
|
|
20240522,151300,17628654320,13320,13300,13330,13300,1530
|
|
20240522,151200,17608278450,13300,13230,13300,13230,5464
|
|
20240522,151100,17535626590,13230,13220,13230,13190,1238
|
|
20240522,151000,17519277130,13220,13190,13230,13190,2108
|
|
20240522,150900,17491450180,13200,13210,13240,13200,1733
|
|
20240522,150800,17468532080,13230,13220,13230,13220,766
|
|
20240522,150700,17458401650,13180,13240,13280,13170,1349
|
|
20240522,150600,17440541270,13240,13240,13250,13210,450
|
|
20240522,150500,17434583320,13240,13250,13260,13210,1356
|
|
20240522,150400,17416629300,13250,13250,13260,13180,331
|
|
20240522,150300,17412242480,13250,13270,13270,13170,2889
|
|
20240522,150200,17373960430,13240,13240,13270,13220,4425
|
|
20240522,150100,17315332040,13240,13230,13250,13230,722
|
|
20240522,150000,17305772770,13220,13180,13240,13170,2853
|
|
20240522,145900,17268084430,13170,13140,13170,13140,1185
|
|
20240522,145800,17252494950,13100,13100,13130,13100,1032
|
|
20240522,145700,17238964580,13100,13070,13100,13050,976
|
|
20240522,145600,17226211330,13100,13040,13100,13040,1280
|
|
20240522,145500,17209474340,13050,13040,13060,13040,405
|
|
20240522,145400,17204192120,13060,13070,13080,13040,453
|
|
20240522,145300,17198275590,13070,13080,13080,13070,71
|
|
20240522,145200,17197347100,13030,13080,13080,13030,884
|
|
20240522,145100,17185809430,13050,13100,13100,13050,188
|
|
20240522,145000,17183354930,13050,13050,13060,13050,483
|
|
20240522,144900,17177051770,13050,13050,13100,13050,436
|
|
20240522,144800,17171356970,13050,13090,13090,13050,659
|
|
20240522,144700,17162747190,13080,13080,13080,13080,50
|
|
20240522,144600,17162093190,13120,13060,13120,13050,1310
|
|
20240522,144500,17144919960,13060,13060,13060,13060,1453
|
|
20240522,144400,17125943780,13110,13050,13110,13040,352
|
|
20240522,144300,17121350960,13090,13090,13090,13040,1785
|
|
20240522,144200,17098040300,13050,13070,13100,13050,2823
|
|
20240522,144100,17061155620,13070,13090,13100,13070,601
|
|
20240522,144000,17053295650,13090,13110,13110,13080,290
|
|
20240522,143900,17049500720,13120,13130,13130,13120,42
|
|
20240522,143800,17048949580,13120,13090,13120,13080,415
|
|
20240522,143700,17043508530,13130,13100,13130,13100,124
|
|
20240522,143600,17041882390,13100,13140,13140,13100,143
|
|
20240522,143500,17040009050,13140,13090,13140,13090,1403
|
|
20240522,143400,17021606140,13100,13080,13120,13050,2692
|
|
20240522,143300,16986427630,13100,13090,13100,13090,150
|
|
20240522,143200,16984463480,13120,13130,13130,13100,76
|
|
20240522,143100,16983466400,13130,13130,13130,13100,290
|
|
20240522,143000,16979665110,13130,13090,13130,13090,152
|
|
20240522,142900,16977674390,13100,13140,13140,13100,272
|
|
20240522,142800,16974109190,13150,13110,13150,13100,531
|
|
20240522,142700,16967129350,13060,13100,13100,13060,933
|
|
20240522,142600,16954941780,13100,13070,13100,13060,1594
|
|
20240522,142500,16934115780,13070,13080,13080,13070,919
|
|
20240522,142400,16922101550,13080,13110,13110,13080,149
|
|
20240522,142300,16920152040,13090,13090,13090,13090,358
|
|
20240522,142200,16915465820,13120,13090,13120,13080,706
|
|
20240522,142100,16906221220,13090,13110,13120,13080,722
|
|
20240522,142000,16896773710,13110,13150,13160,13110,372
|
|
20240522,141900,16891882660,13160,13100,13160,13100,252
|
|
20240522,141800,16888581340,13100,13120,13120,13100,500
|
|
20240522,141700,16882030220,13160,13160,13160,13160,1
|
|
20240522,141600,16882017060,13170,13140,13180,13140,1174
|
|
20240522,141500,16866565060,13140,13150,13150,13070,822
|
|
20240522,141400,16855786660,13100,13150,13150,13100,1174
|
|
20240522,141300,16840355110,13150,13100,13160,13100,630
|
|
20240522,141200,16832091390,13100,13150,13160,13080,1028
|
|
20240522,141100,16818617200,13150,13160,13160,13150,95
|
|
20240522,141000,16817367580,13160,13160,13160,13160,6
|
|
20240522,140900,16817288620,13160,13140,13160,13130,1389
|
|
20240522,140800,16799028190,13150,13140,13170,13110,511
|
|
20240522,140700,16792317060,13170,13170,13170,13170,929
|
|
20240522,140600,16780082130,13170,13100,13190,13100,1362
|
|
20240522,140500,16762170260,13100,13140,13140,13090,6800
|
|
20240522,140400,16673013200,13140,13140,13140,13140,155
|
|
20240522,140300,16670976500,13140,13160,13160,13140,592
|
|
20240522,140200,16663195620,13150,13190,13190,13150,233
|
|
20240522,140100,16660129990,13150,13180,13190,13150,349
|
|
20240522,140000,16655537750,13200,13200,13200,13200,5
|
|
20240522,135900,16655471750,13200,13170,13200,13170,14
|
|
20240522,135800,16655287340,13210,13170,13210,13170,148
|
|
20240522,135700,16653336900,13170,13150,13170,13150,505
|
|
20240522,135600,16646686070,13150,13150,13170,13130,963
|
|
20240522,135500,16634018880,13150,13140,13160,13140,615
|
|
20240522,135400,16625932320,13140,13140,13160,13140,359
|
|
20240522,135300,16621214890,13140,13150,13150,13140,168
|
|
20240522,135200,16619005830,13130,13130,13130,13130,35
|
|
20240522,135100,16618546280,13130,13130,13170,13130,123
|
|
20240522,135000,16616930630,13130,13130,13130,13120,355
|
|
20240522,134900,16612270950,13130,13120,13130,13120,588
|
|
20240522,134800,16604552080,13110,13110,13110,13100,591
|
|
20240522,134700,16596806090,13110,13120,13130,13110,1652
|
|
20240522,134600,16575133690,13120,13140,13160,13120,2031
|
|
20240522,134500,16548469280,13170,13130,13170,13130,81
|
|
20240522,134400,16547403330,13160,13130,13160,13130,238
|
|
20240522,134300,16544277450,13130,13120,13160,13120,454
|
|
20240522,134200,16538312390,13120,13160,13160,13120,2625
|
|
20240522,134100,16503800500,13160,13170,13170,13150,324
|
|
20240522,134000,16499536820,13150,13190,13240,13150,1608
|
|
20240522,133900,16478351690,13250,13280,13280,13170,879
|
|
20240522,133800,16466719170,13280,13250,13300,13250,1732
|
|
20240522,133700,16443702380,13250,13250,13250,13240,644
|
|
20240522,133600,16435170710,13240,13170,13240,13170,1502
|
|
20240522,133500,16415313190,13180,13160,13180,13160,325
|
|
20240522,133400,16411032740,13160,13130,13160,13120,412
|
|
20240522,133300,16405624500,13160,13130,13160,13120,78
|
|
20240522,133200,16404600650,13130,13160,13170,13130,569
|
|
20240522,133100,16397124740,13150,13150,13150,13150,744
|
|
20240522,133000,16387341140,13170,13190,13190,13170,160
|
|
20240522,132900,16385231440,13150,13190,13210,13150,1022
|
|
20240522,132800,16371753290,13200,13190,13200,13180,568
|
|
20240522,132700,16364260860,13200,13150,13200,13140,697
|
|
20240522,132600,16355083020,13150,13180,13180,13140,336
|
|
20240522,132500,16350660320,13170,13230,13230,13160,246
|
|
20240522,132400,16347420200,13230,13210,13240,13170,500
|
|
20240522,132300,16340813780,13210,13200,13240,13180,561
|
|
20240522,132200,16333409350,13180,13110,13180,13110,702
|
|
20240522,132100,16324176640,13100,13120,13140,13090,904
|
|
20240522,132000,16312318960,13120,13120,13120,13080,3264
|
|
20240522,131900,16269557710,13130,13150,13160,13130,2103
|
|
20240522,131800,16241928780,13150,13170,13170,13150,928
|
|
20240522,131700,16229721540,13180,13200,13200,13170,910
|
|
20240522,131600,16217730860,13200,13180,13240,13160,2956
|
|
20240522,131500,16178734590,13190,13180,13240,13140,950
|
|
20240522,131400,16166200510,13190,13150,13190,13150,321
|
|
20240522,131300,16161978120,13150,13130,13190,13130,287
|
|
20240522,131200,16158204210,13170,13110,13170,13110,3345
|
|
20240522,131100,16114274870,13110,13130,13130,13110,1927
|
|
20240522,131000,16088987860,13130,13130,13140,13120,1189
|
|
20240522,130900,16073381120,13140,13160,13160,13130,359
|
|
20240522,130800,16068663580,13150,13200,13200,13120,1178
|
|
20240522,130700,16053177770,13170,13140,13170,13120,575
|
|
20240522,130600,16045620640,13120,13120,13120,13120,40
|
|
20240522,130500,16045095840,13120,13150,13150,13120,1401
|
|
20240522,130400,16026700210,13160,13170,13180,13160,1465
|
|
20240522,130300,16007412620,13170,13200,13230,13170,693
|
|
20240522,130200,15998271350,13230,13230,13240,13200,52
|
|
20240522,130100,15997583160,13170,13250,13250,13160,284
|
|
20240522,130000,15993842790,13160,13190,13260,13160,197
|
|
20240522,125900,15991245490,13190,13190,13190,13100,1103
|
|
20240522,125800,15976784800,13200,13280,13280,13100,1145
|
|
20240522,125700,15961723400,13200,13240,13290,13130,826
|
|
20240522,125600,15950799270,13240,13310,13320,13240,3188
|
|
20240522,125500,15908510020,13320,13340,13360,13280,1144
|
|
20240522,125400,15893256610,13360,13340,13360,13330,629
|
|
20240522,125300,15884869660,13340,13310,13340,13300,814
|
|
20240522,125200,15874033240,13310,13280,13310,13270,2360
|
|
20240522,125100,15842676200,13280,13260,13300,13260,1165
|
|
20240522,125000,15827207140,13290,13170,13290,13140,1649
|
|
20240522,124900,15805429420,13170,13200,13200,13150,142
|
|
20240522,124800,15803558890,13200,13180,13220,13130,548
|
|
20240522,124700,15796326280,13190,13190,13190,13190,1
|
|
20240522,124600,15796313090,13180,13140,13190,13090,1621
|
|
20240522,124500,15775031210,13140,13120,13160,13110,520
|
|
20240522,124400,15768201810,13120,13080,13160,13060,2158
|
|
20240522,124300,15739952020,13090,13150,13150,13070,2747
|
|
20240522,124200,15703937630,13150,13120,13230,13110,1845
|
|
20240522,124100,15679706990,13110,13130,13140,13110,3736
|
|
20240522,124000,15630668480,13130,13210,13270,13120,2808
|
|
20240522,123900,15593664210,13300,13280,13310,13170,3072
|
|
20240522,123800,15553025640,13200,13300,13460,13120,19305
|
|
20240522,123700,15295805940,13300,13360,13460,13300,7466
|
|
20240522,123600,15195963990,13360,13250,13360,13250,2668
|
|
20240522,123500,15160404770,13260,13210,13260,13210,278
|
|
20240522,123400,15156721780,13200,13210,13210,13200,55
|
|
20240522,123300,15155995330,13170,13140,13210,13140,1590
|
|
20240522,123200,15135044470,13130,13220,13220,13130,1618
|
|
20240522,123100,15113763560,13220,13210,13250,13210,530
|
|
20240522,123000,15106755100,13200,13200,13230,13200,337
|
|
20240522,122900,15102304000,13200,13180,13200,13170,1371
|
|
20240522,122800,15084244760,13180,13240,13240,13180,1237
|
|
20240522,122700,15067918050,13240,13250,13250,13230,481
|
|
20240522,122600,15061547600,13250,13310,13310,13250,907
|
|
20240522,122500,15049505270,13330,13290,13330,13290,543
|
|
20240522,122400,15042281530,13300,13340,13340,13300,425
|
|
20240522,122300,15036620300,13310,13330,13330,13300,473
|
|
20240522,122200,15030318510,13350,13330,13360,13300,1920
|
|
20240522,122100,15004724290,13340,13270,13350,13250,1195
|
|
20240522,122000,14988820150,13320,13280,13330,13240,1481
|
|
20240522,121900,14969153670,13240,13300,13350,13240,774
|
|
20240522,121800,14958869140,13290,13250,13290,13250,1195
|
|
20240522,121700,14943002400,13210,13190,13230,13180,1324
|
|
20240522,121600,14925522930,13180,13170,13200,13150,791
|
|
20240522,121500,14915090500,13190,13190,13240,13130,3106
|
|
20240522,121400,14874148830,13150,13120,13180,13090,2278
|
|
20240522,121300,14844278600,13090,13110,13450,13050,7006
|
|
20240522,121200,14751554080,13110,13260,13260,13110,7342
|
|
20240522,121100,14654920820,13220,13260,13270,13220,3704
|
|
20240522,121000,14605855150,13260,13250,13300,13230,1678
|
|
20240522,120900,14583608250,13260,13330,13350,13250,2108
|
|
20240522,120800,14555639720,13290,13350,13350,13290,799
|
|
20240522,120700,14544993310,13360,13380,13430,13300,3674
|
|
20240522,120600,14495727520,13400,13330,13400,13290,1060
|
|
20240522,120500,14481578910,13320,13330,13330,13260,860
|
|
20240522,120400,14470163850,13260,13290,13310,13260,1274
|
|
20240522,120300,14453254480,13290,13290,13310,13270,608
|
|
20240522,120200,14445177260,13290,13270,13290,13260,642
|
|
20240522,120100,14436654310,13270,13280,13280,13270,951
|
|
20240522,120000,14424034460,13290,13290,13340,13230,3028
|
|
20240522,115900,14383870880,13290,13300,13340,13290,2392
|
|
20240522,115800,14352061710,13310,13390,13390,13310,2252
|
|
20240522,115700,14321999380,13360,13400,13400,13360,280
|
|
20240522,115600,14318255640,13390,13400,13420,13370,844
|
|
20240522,115500,14306950130,13400,13400,13420,13390,527
|
|
20240522,115400,14299889990,13390,13360,13400,13350,1182
|
|
20240522,115300,14284086370,13350,13320,13400,13320,1847
|
|
20240522,115200,14259442090,13360,13360,13430,13290,4598
|
|
20240522,115100,14198158920,13360,13440,13450,13360,2169
|
|
20240522,115000,14169095780,13440,13400,13480,13400,795
|
|
20240522,114900,14158416130,13450,13530,13560,13400,7182
|
|
20240522,114800,14061719130,13560,13620,13620,13520,2760
|
|
20240522,114700,14024326600,13620,13600,13620,13510,7361
|
|
20240522,114600,13924506350,13570,13660,13690,13570,5483
|
|
20240522,114500,13849760460,13690,13730,13780,13660,14777
|
|
20240522,114400,13647060740,13700,13560,13770,13560,7535
|
|
20240522,114300,13544168790,13570,13650,13650,13500,7090
|
|
20240522,114200,13448100140,13660,13590,13860,13570,33559
|
|
20240522,114100,12988565940,13580,13430,13580,13400,23785
|
|
20240522,114000,12667712330,13430,13380,13440,13350,5266
|
|
20240522,113900,12597083410,13380,13350,13400,13330,5727
|
|
20240522,113800,12520587210,13350,13330,13350,13330,1089
|
|
20240522,113700,12506061540,13330,13310,13330,13300,1387
|
|
20240522,113600,12487598800,13300,13350,13350,13270,1863
|
|
20240522,113500,12462790150,13340,13290,13360,13260,4042
|
|
20240522,113400,12408907820,13310,13270,13310,13240,6830
|
|
20240522,113300,12318118030,13270,13280,13280,13240,1570
|
|
20240522,113200,12297284410,13270,13160,13270,13160,1166
|
|
20240522,113100,12281860830,13220,13200,13220,13120,1026
|
|
20240522,113000,12268331260,13190,13280,13280,13190,433
|
|
20240522,112900,12262603200,13280,13240,13280,13230,3276
|
|
20240522,112800,12219150040,13230,13160,13230,13160,603
|
|
20240522,112700,12211187230,13160,13180,13220,13150,311
|
|
20240522,112600,12207094830,13230,13280,13290,13210,1443
|
|
20240522,112500,12187994710,13290,13190,13300,13170,3148
|
|
20240522,112400,12146241950,13230,13170,13240,13170,1607
|
|
20240522,112300,12125039880,13180,13130,13180,13110,1090
|
|
20240522,112200,12110709470,13110,13170,13180,13110,925
|
|
20240522,112100,12098562150,13190,13150,13200,13150,335
|
|
20240522,112000,12094156430,13200,13200,13200,13140,1130
|
|
20240522,111900,12079298060,13210,13200,13210,13110,1837
|
|
20240522,111800,12055131600,13200,13180,13250,13140,2054
|
|
20240522,111700,12028040650,13250,13190,13250,13150,3511
|
|
20240522,111600,11981624310,13180,13120,13180,13080,2882
|
|
20240522,111500,11943763480,13140,13060,13150,13060,1982
|
|
20240522,111400,11917770920,13060,13030,13060,13010,2498
|
|
20240522,111300,11885214050,13020,13010,13020,13000,427
|
|
20240522,111200,11879659000,13010,12980,13020,12980,1311
|
|
20240522,111100,11862615700,12980,12910,13000,12910,3254
|
|
20240522,111000,11820393220,12910,12920,12970,12870,1487
|
|
20240522,110900,11801191880,12970,13080,13080,12940,2790
|
|
20240522,110800,11764937210,13030,13030,13090,13030,541
|
|
20240522,110700,11757879730,13070,13000,13070,12970,988
|
|
20240522,110600,11745018310,12970,12990,12990,12970,330
|
|
20240522,110500,11740732250,12990,12950,12990,12950,483
|
|
20240522,110400,11734475130,12950,12980,13000,12950,1150
|
|
20240522,110300,11719536860,13000,12990,13000,12990,665
|
|
20240522,110200,11710898460,12990,12920,13000,12920,1272
|
|
20240522,110100,11694398540,12960,12950,12960,12870,785
|
|
20240522,110000,11684240740,12950,12890,12950,12870,460
|
|
20240522,105900,11678293040,12930,12820,12930,12800,2281
|
|
20240522,105800,11649068740,12810,12890,12930,12780,1889
|
|
20240522,105700,11624853400,12970,13010,13010,12800,6768
|
|
20240522,105600,11537635780,12980,12990,13020,12980,551
|
|
20240522,105500,11530468030,13000,13040,13040,13000,1888
|
|
20240522,105400,11505896790,13040,13110,13110,13020,1197
|
|
20240522,105300,11490254680,13120,13140,13160,13120,689
|
|
20240522,105200,11481207470,13150,13060,13150,13060,444
|
|
20240522,105100,11475388470,13060,13100,13100,13060,726
|
|
20240522,105000,11465901080,13100,13120,13130,13100,215
|
|
20240522,104900,11463080560,13130,13170,13170,13130,577
|
|
20240522,104800,11455503230,13170,13210,13220,13130,1774
|
|
20240522,104700,11432091580,13210,13200,13230,13200,1182
|
|
20240522,104600,11416479240,13190,13130,13200,13100,1629
|
|
20240522,104500,11395043330,13140,13160,13160,13140,203
|
|
20240522,104400,11392375890,13170,13120,13170,13120,114
|
|
20240522,104300,11390880160,13120,13170,13190,13120,1282
|
|
20240522,104200,11374006600,13160,13100,13160,13100,1633
|
|
20240522,104100,11352552340,13140,13100,13140,12970,2650
|
|
20240522,104000,11317861410,13090,13050,13100,13040,406
|
|
20240522,103900,11312549780,13040,13130,13140,13040,464
|
|
20240522,103800,11306467280,13130,13130,13140,13130,1210
|
|
20240522,103700,11290578880,13140,13030,13140,13030,2258
|
|
20240522,103600,11261085580,13030,13000,13030,12940,440
|
|
20240522,103500,11255370610,12940,12960,12960,12940,610
|
|
20240522,103400,11247473410,12950,12920,13000,12920,378
|
|
20240522,103300,11242567030,12930,12930,13000,12910,2010
|
|
20240522,103200,11216564170,12930,12950,12970,12930,1241
|
|
20240522,103100,11200504790,12950,13040,13040,12950,681
|
|
20240522,103000,11191666430,12990,13060,13060,12990,1388
|
|
20240522,102900,11173601380,13080,13090,13090,13060,6
|
|
20240522,102800,11173522940,13060,13090,13090,13060,106
|
|
20240522,102700,11172135640,13090,13100,13150,13050,1351
|
|
20240522,102600,11154459200,13100,13030,13100,13030,1756
|
|
20240522,102500,11131497870,13070,12990,13070,12970,2777
|
|
20240522,102400,11095410170,12960,12980,12990,12950,1898
|
|
20240522,102300,11070775440,12930,12900,12980,12880,2179
|
|
20240522,102200,11042650950,12900,12910,12930,12880,746
|
|
20240522,102100,11033021870,12930,12920,12930,12840,2995
|
|
20240522,102000,10994410410,12940,13010,13010,12880,9723
|
|
20240522,101900,10868710620,13010,13010,13080,13010,414
|
|
20240522,101800,10863315620,13010,13050,13100,13000,2209
|
|
20240522,101700,10834527740,13100,13050,13120,13050,940
|
|
20240522,101600,10822232880,13040,13050,13100,13040,293
|
|
20240522,101500,10818410410,13040,13000,13120,13000,1131
|
|
20240522,101400,10803644570,13090,13060,13090,12970,3308
|
|
20240522,101300,10760599390,13060,13100,13170,13030,3406
|
|
20240522,101200,10716017870,13100,13130,13170,13080,4991
|
|
20240522,101100,10650651500,13130,13180,13250,13130,1558
|
|
20240522,101000,10630126280,13170,13230,13240,13170,5662
|
|
20240522,100900,10555462760,13250,13340,13340,13250,528
|
|
20240522,100800,10548454220,13320,13230,13340,13230,2377
|
|
20240522,100700,10516848620,13170,13160,13350,13090,8171
|
|
20240522,100600,10408663730,13150,13100,13150,13090,1711
|
|
20240522,100500,10386215410,13100,13160,13170,13100,2186
|
|
20240522,100400,10357505710,13170,13100,13170,13080,2357
|
|
20240522,100300,10326623970,13140,13140,13140,13080,7263
|
|
20240522,100200,10231360490,13170,13190,13230,13120,5789
|
|
20240522,100100,10155091620,13200,13260,13270,13200,4114
|
|
20240522,100000,10100657380,13270,13340,13360,13270,2425
|
|
20240522,095900,10068363230,13350,13290,13420,13290,7945
|
|
20240522,095800,9962366750,13290,13270,13300,13180,4845
|
|
20240522,095700,9898179140,13290,13210,13360,13210,7214
|
|
20240522,095600,9802346620,13210,13160,13220,13160,6881
|
|
20240522,095500,9711689120,13160,13190,13200,13130,4015
|
|
20240522,095400,9658819250,13220,13250,13250,13160,4618
|
|
20240522,095300,9597898270,13250,13300,13300,13170,10898
|
|
20240522,095200,9453561540,13290,13260,13410,13120,24429
|
|
20240522,095100,9129122270,13260,13280,13290,13180,5797
|
|
20240522,095000,9052216330,13280,13070,13280,13050,10114
|
|
20240522,094900,8919293440,13070,13060,13160,13050,7356
|
|
20240522,094800,8822997900,13050,13110,13200,13050,13191
|
|
20240522,094700,8649853350,13120,13300,13450,13060,48365
|
|
20240522,094600,8005695700,13220,13150,13400,13110,35956
|
|
20240522,094500,7527854620,13090,13210,13240,13000,6913
|
|
20240522,094400,7437263460,13130,12900,13240,12900,13773
|
|
20240522,094300,7256743430,12900,13030,13060,12850,9603
|
|
20240522,094200,7132244050,13020,12930,13190,12910,21884
|
|
20240522,094100,6846930400,12940,12810,12950,12810,6662
|
|
20240522,094000,6760986300,12800,12890,12900,12800,4464
|
|
20240522,093900,6703684920,12890,12800,12890,12720,11353
|
|
20240522,093800,6558232120,12740,12810,12860,12740,2637
|
|
20240522,093700,6524488260,12850,12760,12850,12730,4355
|
|
20240522,093600,6468777980,12820,12910,12910,12720,5409
|
|
20240522,093500,6399502080,12910,12660,12980,12640,17178
|
|
20240522,093400,6180102270,12670,12640,12670,12620,3372
|
|
20240522,093300,6137429970,12640,12650,12650,12560,3336
|
|
20240522,093200,6095363550,12650,12630,12650,12510,4687
|
|
20240522,093100,6036452160,12650,12590,12670,12580,3722
|
|
20240522,093000,5989432730,12550,12450,12590,12430,4285
|
|
20240522,092900,5935906400,12500,12450,12550,12420,4333
|
|
20240522,092800,5881852730,12400,12440,12480,12380,11135
|
|
20240522,092700,5743629700,12450,12640,12690,12400,18600
|
|
20240522,092600,5509519430,12660,12370,12690,12370,13974
|
|
20240522,092500,5333875590,12430,12310,12430,12260,10022
|
|
20240522,092400,5210487750,12330,12540,12580,12300,11832
|
|
20240522,092300,5062959940,12540,12520,12700,12430,8229
|
|
20240522,092200,4959433610,12520,12790,12940,12300,26126
|
|
20240522,092100,4629728330,12770,13160,13300,12610,64247
|
|
20240522,092000,3792905520,13160,13030,13180,13000,57835
|
|
20240522,091900,3036784390,12970,12970,12970,12970,0
|
|
20240522,091800,3036784390,12970,12970,12970,12970,0
|
|
20240522,091700,3036784390,12970,12720,12970,12640,34681
|
|
20240522,091600,2590959510,12720,12700,12720,12610,10498
|
|
20240522,091500,2458032890,12700,12660,12700,12600,13154
|
|
20240522,091400,2291387560,12680,12480,12680,12480,38626
|
|
20240522,091300,1806244320,12500,12360,12500,12310,20430
|
|
20240522,091200,1551971060,12380,12270,12460,12260,20743
|
|
20240522,091100,1295341880,12270,12290,12330,12230,14211
|
|
20240522,091000,1120684130,12290,12260,12300,12210,12439
|
|
20240522,090900,968186570,12240,12020,12270,12020,17201
|
|
20240522,090800,759180720,12010,12040,12050,12000,1072
|
|
20240522,090700,746290060,12000,12030,12050,11990,4423
|
|
20240522,090600,693108620,12030,12000,12100,12000,6768
|
|
20240522,090500,611468210,12010,11950,12020,11910,6532
|
|
20240522,090400,533098040,11940,11890,12000,11850,17679
|
|
20240522,090300,322047450,11890,11830,11890,11790,8244
|
|
20240522,090200,224626110,11830,11820,11850,11790,4925
|
|
20240522,090100,166335890,11810,11690,11810,11690,3545
|
|
20240522,090000,124618280,11690,11800,11800,11680,10592
|