658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,195500,2721754730,19830,19830,19830,19830,534
|
|
20240521,195400,2721754730,19830,19830,19830,19830,0
|
|
20240521,195300,2721754730,19830,19830,19830,19830,0
|
|
20240521,195200,2721754730,19830,19830,19830,19830,0
|
|
20240521,195100,2721754730,19830,19830,19830,19830,0
|
|
20240521,195000,2721754730,19830,19830,19830,19830,0
|
|
20240521,194900,2721754730,19830,19830,19830,19830,0
|
|
20240521,194800,2721754730,19830,19830,19830,19830,0
|
|
20240521,194700,2721754730,19830,19830,19830,19830,0
|
|
20240521,194600,2721754730,19830,19830,19830,19830,0
|
|
20240521,194500,2721754730,19830,19830,19830,19830,0
|
|
20240521,194400,2721754730,19830,19830,19830,19830,0
|
|
20240521,194300,2721754730,19830,19830,19830,19830,0
|
|
20240521,194200,2721754730,19830,19830,19830,19830,0
|
|
20240521,194100,2721754730,19830,19830,19830,19830,0
|
|
20240521,194000,2721754730,19830,19830,19830,19830,0
|
|
20240521,193900,2721754730,19830,19830,19830,19830,0
|
|
20240521,193800,2721754730,19830,19830,19830,19830,0
|
|
20240521,193700,2721754730,19830,19830,19830,19830,0
|
|
20240521,193600,2721754730,19830,19830,19830,19830,0
|
|
20240521,193500,2721754730,19830,19830,19830,19830,0
|
|
20240521,193400,2721754730,19830,19830,19830,19830,0
|
|
20240521,193300,2721754730,19830,19830,19830,19830,0
|
|
20240521,193200,2721754730,19830,19830,19830,19830,0
|
|
20240521,193100,2721754730,19830,19830,19830,19830,0
|
|
20240521,193000,2721754730,19830,19830,19830,19830,0
|
|
20240521,192900,2721754730,19830,19830,19830,19830,0
|
|
20240521,192800,2721754730,19830,19830,19830,19830,0
|
|
20240521,192700,2721754730,19830,19830,19830,19830,0
|
|
20240521,192600,2721754730,19830,19830,19830,19830,0
|
|
20240521,192500,2721754730,19830,19830,19830,19830,534
|
|
20240521,192400,2721754730,19830,19830,19830,19830,0
|
|
20240521,192300,2721754730,19830,19830,19830,19830,0
|
|
20240521,192200,2721754730,19830,19830,19830,19830,0
|
|
20240521,192100,2721754730,19830,19830,19830,19830,0
|
|
20240521,192000,2721754730,19830,19830,19830,19830,0
|
|
20240521,191900,2721754730,19830,19830,19830,19830,0
|
|
20240521,191800,2721754730,19830,19830,19830,19830,0
|
|
20240521,191700,2721754730,19830,19830,19830,19830,0
|
|
20240521,191600,2721754730,19830,19830,19830,19830,0
|
|
20240521,191500,2721754730,19830,19830,19830,19830,0
|
|
20240521,191400,2721754730,19830,19830,19830,19830,0
|
|
20240521,191300,2721754730,19830,19830,19830,19830,0
|
|
20240521,191200,2721754730,19830,19830,19830,19830,0
|
|
20240521,191100,2721754730,19830,19830,19830,19830,0
|
|
20240521,191000,2721754730,19830,19830,19830,19830,0
|
|
20240521,190900,2721754730,19830,19830,19830,19830,0
|
|
20240521,190800,2721754730,19830,19830,19830,19830,0
|
|
20240521,190700,2721754730,19830,19830,19830,19830,0
|
|
20240521,190600,2721754730,19830,19830,19830,19830,0
|
|
20240521,190500,2721754730,19830,19830,19830,19830,0
|
|
20240521,190400,2721754730,19830,19830,19830,19830,0
|
|
20240521,190300,2721754730,19830,19830,19830,19830,0
|
|
20240521,190200,2721754730,19830,19830,19830,19830,0
|
|
20240521,190100,2721754730,19830,19830,19830,19830,0
|
|
20240521,190000,2721754730,19830,19830,19830,19830,0
|
|
20240521,185900,2721754730,19830,19830,19830,19830,0
|
|
20240521,185800,2721754730,19830,19830,19830,19830,0
|
|
20240521,185700,2721754730,19830,19830,19830,19830,0
|
|
20240521,185600,2721754730,19830,19830,19830,19830,0
|
|
20240521,185500,2721754730,19830,19830,19830,19830,534
|
|
20240521,185400,2721754730,19830,19830,19830,19830,0
|
|
20240521,185300,2721754730,19830,19830,19830,19830,0
|
|
20240521,185200,2721754730,19830,19830,19830,19830,0
|
|
20240521,185100,2721754730,19830,19830,19830,19830,0
|
|
20240521,185000,2721754730,19830,19830,19830,19830,0
|
|
20240521,184900,2721754730,19830,19830,19830,19830,0
|
|
20240521,184800,2721754730,19830,19830,19830,19830,0
|
|
20240521,184700,2721754730,19830,19830,19830,19830,0
|
|
20240521,184600,2721754730,19830,19830,19830,19830,0
|
|
20240521,184500,2721754730,19830,19830,19830,19830,0
|
|
20240521,184400,2721754730,19830,19830,19830,19830,0
|
|
20240521,184300,2721754730,19830,19830,19830,19830,0
|
|
20240521,184200,2721754730,19830,19830,19830,19830,0
|
|
20240521,184100,2721754730,19830,19830,19830,19830,0
|
|
20240521,184000,2721754730,19830,19830,19830,19830,0
|
|
20240521,183900,2721754730,19830,19830,19830,19830,0
|
|
20240521,183800,2721754730,19830,19830,19830,19830,0
|
|
20240521,183700,2721754730,19830,19830,19830,19830,0
|
|
20240521,183600,2721754730,19830,19830,19830,19830,0
|
|
20240521,183500,2721754730,19830,19830,19830,19830,0
|
|
20240521,183400,2721754730,19830,19830,19830,19830,0
|
|
20240521,183300,2721754730,19830,19830,19830,19830,0
|
|
20240521,183200,2721754730,19830,19830,19830,19830,0
|
|
20240521,183100,2721754730,19830,19830,19830,19830,0
|
|
20240521,183000,2721754730,19830,19830,19830,19830,0
|
|
20240521,182900,2721754730,19830,19830,19830,19830,0
|
|
20240521,182800,2721754730,19830,19830,19830,19830,0
|
|
20240521,182700,2721754730,19830,19830,19830,19830,0
|
|
20240521,182600,2721754730,19830,19830,19830,19830,0
|
|
20240521,182500,2721754730,19830,19830,19830,19830,534
|
|
20240521,182400,2721754730,19830,19830,19830,19830,0
|
|
20240521,182300,2721754730,19830,19830,19830,19830,0
|
|
20240521,182200,2721754730,19830,19830,19830,19830,0
|
|
20240521,182100,2721754730,19830,19830,19830,19830,0
|
|
20240521,182000,2721754730,19830,19830,19830,19830,0
|
|
20240521,181900,2721754730,19830,19830,19830,19830,0
|
|
20240521,181800,2721754730,19830,19830,19830,19830,0
|
|
20240521,181700,2721754730,19830,19830,19830,19830,0
|
|
20240521,181600,2721754730,19830,19830,19830,19830,0
|
|
20240521,181500,2721754730,19830,19830,19830,19830,0
|
|
20240521,181400,2721754730,19830,19830,19830,19830,0
|
|
20240521,181300,2721754730,19830,19830,19830,19830,0
|
|
20240521,181200,2721754730,19830,19830,19830,19830,0
|
|
20240521,181100,2721754730,19830,19830,19830,19830,0
|
|
20240521,181000,2721754730,19830,19830,19830,19830,0
|
|
20240521,180900,2721754730,19830,19830,19830,19830,0
|
|
20240521,180800,2721754730,19830,19830,19830,19830,0
|
|
20240521,180700,2721754730,19830,19830,19830,19830,0
|
|
20240521,180600,2721754730,19830,19830,19830,19830,0
|
|
20240521,180500,2721754730,19830,19830,19830,19830,0
|
|
20240521,180400,2721754730,19830,19830,19830,19830,0
|
|
20240521,180300,2721754730,19830,19830,19830,19830,0
|
|
20240521,180200,2721754730,19830,19830,19830,19830,0
|
|
20240521,180100,2721754730,19830,19830,19830,19830,0
|
|
20240521,180000,2721754730,19830,19830,19830,19830,0
|
|
20240521,175900,2721754730,19830,19830,19830,19830,0
|
|
20240521,175800,2721754730,19830,19830,19830,19830,0
|
|
20240521,175700,2721754730,19830,19830,19830,19830,0
|
|
20240521,175600,2721754730,19830,19830,19830,19830,0
|
|
20240521,175500,2721754730,19830,19830,19830,19830,534
|
|
20240521,175400,2721754730,19830,19830,19830,19830,0
|
|
20240521,175300,2721754730,19830,19830,19830,19830,0
|
|
20240521,175200,2721754730,19830,19830,19830,19830,0
|
|
20240521,175100,2721754730,19830,19830,19830,19830,0
|
|
20240521,175000,2721754730,19830,19830,19830,19830,0
|
|
20240521,174900,2721754730,19830,19830,19830,19830,0
|
|
20240521,174800,2721754730,19830,19830,19830,19830,0
|
|
20240521,174700,2721754730,19830,19830,19830,19830,0
|
|
20240521,174600,2721754730,19830,19830,19830,19830,0
|
|
20240521,174500,2721754730,19830,19830,19830,19830,0
|
|
20240521,174400,2721754730,19830,19830,19830,19830,0
|
|
20240521,174300,2721754730,19830,19830,19830,19830,0
|
|
20240521,174200,2721754730,19830,19830,19830,19830,0
|
|
20240521,174100,2721754730,19830,19830,19830,19830,0
|
|
20240521,174000,2721754730,19830,19830,19830,19830,0
|
|
20240521,173900,2721754730,19830,19830,19830,19830,0
|
|
20240521,173800,2721754730,19830,19830,19830,19830,0
|
|
20240521,173700,2721754730,19830,19830,19830,19830,0
|
|
20240521,173600,2721754730,19830,19830,19830,19830,0
|
|
20240521,173500,2721754730,19830,19830,19830,19830,0
|
|
20240521,173400,2721754730,19830,19830,19830,19830,0
|
|
20240521,173300,2721754730,19830,19830,19830,19830,0
|
|
20240521,173200,2721754730,19830,19830,19830,19830,0
|
|
20240521,173100,2721754730,19830,19830,19830,19830,0
|
|
20240521,173000,2721754730,19830,19830,19830,19830,0
|
|
20240521,172900,2721754730,19830,19830,19830,19830,0
|
|
20240521,172800,2721754730,19830,19830,19830,19830,0
|
|
20240521,172700,2721754730,19830,19830,19830,19830,0
|
|
20240521,172600,2721754730,19830,19830,19830,19830,0
|
|
20240521,172500,2721754730,19830,19830,19830,19830,534
|
|
20240521,172400,2721754730,19830,19830,19830,19830,0
|
|
20240521,172300,2721754730,19830,19830,19830,19830,0
|
|
20240521,172200,2721754730,19830,19830,19830,19830,0
|
|
20240521,172100,2721754730,19830,19830,19830,19830,0
|
|
20240521,172000,2721754730,19830,19830,19830,19830,0
|
|
20240521,171900,2721754730,19830,19830,19830,19830,0
|
|
20240521,171800,2721754730,19830,19830,19830,19830,0
|
|
20240521,171700,2721754730,19830,19830,19830,19830,0
|
|
20240521,171600,2721754730,19830,19830,19830,19830,0
|
|
20240521,171500,2721754730,19830,19830,19830,19830,0
|
|
20240521,171400,2721754730,19830,19830,19830,19830,0
|
|
20240521,171300,2721754730,19830,19830,19830,19830,0
|
|
20240521,171200,2721754730,19830,19830,19830,19830,0
|
|
20240521,171100,2721754730,19830,19830,19830,19830,0
|
|
20240521,171000,2721754730,19830,19830,19830,19830,0
|
|
20240521,170900,2721754730,19830,19830,19830,19830,0
|
|
20240521,170800,2721754730,19830,19830,19830,19830,0
|
|
20240521,170700,2721754730,19830,19830,19830,19830,0
|
|
20240521,170600,2721754730,19830,19830,19830,19830,0
|
|
20240521,170500,2721754730,19830,19830,19830,19830,0
|
|
20240521,170400,2721754730,19830,19830,19830,19830,0
|
|
20240521,170300,2721754730,19830,19830,19830,19830,0
|
|
20240521,170200,2721754730,19830,19830,19830,19830,0
|
|
20240521,170100,2721754730,19830,19830,19830,19830,0
|
|
20240521,170000,2721754730,19830,19830,19830,19830,0
|
|
20240521,165900,2721754730,19830,19830,19830,19830,0
|
|
20240521,165800,2721754730,19830,19830,19830,19830,0
|
|
20240521,165700,2721754730,19830,19830,19830,19830,0
|
|
20240521,165600,2721754730,19830,19830,19830,19830,0
|
|
20240521,165500,2721754730,19830,19830,19830,19830,534
|
|
20240521,165400,2721754730,19830,19830,19830,19830,0
|
|
20240521,165300,2721754730,19830,19830,19830,19830,0
|
|
20240521,165200,2721754730,19830,19830,19830,19830,0
|
|
20240521,165100,2721754730,19830,19830,19830,19830,0
|
|
20240521,165000,2721754730,19830,19830,19830,19830,0
|
|
20240521,164900,2721754730,19830,19830,19830,19830,0
|
|
20240521,164800,2721754730,19830,19830,19830,19830,0
|
|
20240521,164700,2721754730,19830,19830,19830,19830,0
|
|
20240521,164600,2721754730,19830,19830,19830,19830,0
|
|
20240521,164500,2721754730,19830,19830,19830,19830,0
|
|
20240521,164400,2721754730,19830,19830,19830,19830,0
|
|
20240521,164300,2721754730,19830,19830,19830,19830,0
|
|
20240521,164200,2721754730,19830,19830,19830,19830,0
|
|
20240521,164100,2721754730,19830,19830,19830,19830,0
|
|
20240521,164000,2721754730,19830,19830,19830,19830,0
|
|
20240521,163900,2721754730,19830,19830,19830,19830,0
|
|
20240521,163800,2721754730,19830,19830,19830,19830,0
|
|
20240521,163700,2721754730,19830,19830,19830,19830,0
|
|
20240521,163600,2721754730,19830,19830,19830,19830,0
|
|
20240521,163500,2721754730,19830,19830,19830,19830,0
|
|
20240521,163400,2721754730,19830,19830,19830,19830,0
|
|
20240521,163300,2721754730,19830,19830,19830,19830,0
|
|
20240521,163200,2721754730,19830,19830,19830,19830,0
|
|
20240521,163100,2721754730,19830,19830,19830,19830,0
|
|
20240521,163000,2721754730,19830,19830,19830,19830,0
|
|
20240521,162900,2721754730,19830,19830,19830,19830,0
|
|
20240521,162800,2721754730,19830,19830,19830,19830,0
|
|
20240521,162700,2721754730,19830,19830,19830,19830,0
|
|
20240521,162600,2721754730,19830,19830,19830,19830,0
|
|
20240521,162500,2721754730,19830,19830,19830,19830,534
|
|
20240521,162400,2721754730,19830,19830,19830,19830,0
|
|
20240521,162300,2721754730,19830,19830,19830,19830,0
|
|
20240521,162200,2721754730,19830,19830,19830,19830,0
|
|
20240521,162100,2721754730,19830,19830,19830,19830,0
|
|
20240521,162000,2721754730,19830,19830,19830,19830,0
|
|
20240521,161900,2721754730,19830,19830,19830,19830,0
|
|
20240521,161800,2721754730,19830,19830,19830,19830,0
|
|
20240521,161700,2721754730,19830,19830,19830,19830,0
|
|
20240521,161600,2721754730,19830,19830,19830,19830,0
|
|
20240521,161500,2721754730,19830,19830,19830,19830,0
|
|
20240521,161400,2721754730,19830,19830,19830,19830,0
|
|
20240521,161300,2721754730,19830,19830,19830,19830,0
|
|
20240521,161200,2721754730,19830,19830,19830,19830,0
|
|
20240521,161100,2721754730,19830,19830,19830,19830,0
|
|
20240521,161000,2721754730,19830,19830,19830,19830,0
|
|
20240521,160900,2721754730,19830,19830,19830,19830,0
|
|
20240521,160800,2721754730,19830,19830,19830,19830,0
|
|
20240521,160700,2721754730,19830,19830,19830,19830,0
|
|
20240521,160600,2721754730,19830,19830,19830,19830,0
|
|
20240521,160500,2721754730,19830,19830,19830,19830,0
|
|
20240521,160400,2721754730,19830,19830,19830,19830,0
|
|
20240521,160300,2721754730,19830,19830,19830,19830,0
|
|
20240521,160200,2721754730,19830,19830,19830,19830,0
|
|
20240521,160100,2721754730,19830,19830,19830,19830,0
|
|
20240521,160000,2721754730,19830,19830,19830,19830,0
|
|
20240521,155900,2721754730,19830,19830,19830,19830,0
|
|
20240521,155800,2721754730,19830,19830,19830,19830,0
|
|
20240521,155700,2721754730,19830,19830,19830,19830,0
|
|
20240521,155600,2721754730,19830,19830,19830,19830,0
|
|
20240521,155500,2721754730,19830,19830,19830,19830,534
|
|
20240521,155400,2721754730,19830,19830,19830,19830,0
|
|
20240521,155300,2721754730,19830,19830,19830,19830,0
|
|
20240521,155200,2721754730,19830,19830,19830,19830,0
|
|
20240521,155100,2721754730,19830,19830,19830,19830,0
|
|
20240521,155000,2721754730,19830,19830,19830,19830,0
|
|
20240521,154900,2721754730,19830,19830,19830,19830,0
|
|
20240521,154800,2721754730,19830,19830,19830,19830,0
|
|
20240521,154700,2721754730,19830,19830,19830,19830,0
|
|
20240521,154600,2721754730,19830,19830,19830,19830,0
|
|
20240521,154500,2721754730,19830,19830,19830,19830,0
|
|
20240521,154400,2721754730,19830,19830,19830,19830,0
|
|
20240521,154300,2721754730,19830,19830,19830,19830,0
|
|
20240521,154200,2721754730,19830,19830,19830,19830,0
|
|
20240521,154100,2721754730,19830,19830,19830,19830,0
|
|
20240521,154000,2721754730,19830,19830,19830,19830,0
|
|
20240521,153900,2721754730,19830,19830,19830,19830,0
|
|
20240521,153800,2721754730,19830,19830,19830,19830,0
|
|
20240521,153700,2721754730,19830,19830,19830,19830,0
|
|
20240521,153600,2721754730,19830,19830,19830,19830,0
|
|
20240521,153500,2721754730,19830,19830,19830,19830,0
|
|
20240521,153400,2721754730,19830,19830,19830,19830,0
|
|
20240521,153300,2721754730,19830,19830,19830,19830,0
|
|
20240521,153200,2721754730,19830,19830,19830,19830,0
|
|
20240521,153100,2721754730,19830,19830,19830,19830,0
|
|
20240521,153000,2721754730,19830,19830,19830,19830,534
|
|
20240521,152900,2711165510,19810,19810,19810,19810,0
|
|
20240521,152800,2711165510,19810,19810,19810,19810,0
|
|
20240521,152700,2711165510,19810,19810,19810,19810,0
|
|
20240521,152600,2711165510,19810,19810,19810,19810,0
|
|
20240521,152500,2711165510,19810,19810,19810,19810,0
|
|
20240521,152400,2711165510,19810,19810,19810,19810,0
|
|
20240521,152300,2711165510,19810,19810,19810,19810,0
|
|
20240521,152200,2711165510,19810,19810,19810,19810,0
|
|
20240521,152100,2711165510,19810,19810,19810,19810,0
|
|
20240521,152000,2711165510,19810,19810,19810,19810,0
|
|
20240521,151900,2711165510,19810,19800,19810,19790,50
|
|
20240521,151800,2710175720,19800,19800,19800,19800,18
|
|
20240521,151700,2709819320,19910,19920,19920,19910,52
|
|
20240521,151600,2708783990,19940,19930,19940,19930,7
|
|
20240521,151500,2708644460,19940,19940,19940,19940,1
|
|
20240521,151400,2708624520,19950,19960,19960,19950,4
|
|
20240521,151300,2708544690,19960,19990,19990,19960,11
|
|
20240521,151200,2708324940,20000,20000,20000,20000,37
|
|
20240521,151100,2707584940,20000,19960,20000,19960,24
|
|
20240521,151000,2707105500,19960,19960,19960,19960,1
|
|
20240521,150900,2707085540,20000,20000,20000,20000,0
|
|
20240521,150800,2707085540,20000,20000,20000,20000,0
|
|
20240521,150700,2707085540,20000,20000,20000,20000,0
|
|
20240521,150600,2707085540,20000,20000,20000,20000,10
|
|
20240521,150500,2706885540,20000,19970,20000,19970,204
|
|
20240521,150400,2702806730,19980,19990,19990,19980,3
|
|
20240521,150300,2702746770,20000,20000,20000,20000,0
|
|
20240521,150200,2702746770,20000,20000,20000,20000,2
|
|
20240521,150100,2702706770,20000,19980,20000,19960,125
|
|
20240521,150000,2700211630,19980,20000,20000,19980,31
|
|
20240521,145900,2699592190,20000,20000,20000,20000,0
|
|
20240521,145800,2699592190,20000,20000,20000,20000,0
|
|
20240521,145700,2699592190,20000,20100,20100,20000,63
|
|
20240521,145600,2698330990,20100,20050,20100,20050,1140
|
|
20240521,145500,2675419640,20050,19980,20050,19980,353
|
|
20240521,145400,2668353080,19980,19990,19990,19890,35
|
|
20240521,145300,2667654770,19990,19660,20000,19580,3497
|
|
20240521,145200,2598021010,19550,19720,19720,19540,4968
|
|
20240521,145100,2500845070,19750,19810,19810,19750,114
|
|
20240521,145000,2498592420,19820,19780,19820,19780,12
|
|
20240521,144900,2498355020,19790,19920,19920,19790,1057
|
|
20240521,144800,2477377470,19930,19930,19930,19930,0
|
|
20240521,144700,2477377470,19930,19930,19930,19930,1
|
|
20240521,144600,2477357540,19930,19940,19940,19930,20
|
|
20240521,144500,2476958890,19920,19920,19920,19920,7
|
|
20240521,144400,2476819450,19930,19930,19930,19930,0
|
|
20240521,144300,2476819450,19930,19930,19930,19930,0
|
|
20240521,144200,2476819450,19930,19930,19930,19930,0
|
|
20240521,144100,2476819450,19930,19930,19930,19930,102
|
|
20240521,144000,2474786590,19930,19920,19930,19920,105
|
|
20240521,143900,2472694370,19920,19910,19920,19900,11
|
|
20240521,143800,2472475400,19920,19920,19920,19920,1
|
|
20240521,143700,2472455480,19920,19920,19920,19920,4
|
|
20240521,143600,2472375800,19900,19920,19920,19900,58
|
|
20240521,143500,2471220710,19930,19930,19930,19930,4
|
|
20240521,143400,2471140990,19940,19920,19940,19920,194
|
|
20240521,143300,2467275070,19920,19920,19920,19920,3
|
|
20240521,143200,2467215310,19920,19890,19920,19890,43
|
|
20240521,143100,2466359390,19890,19900,19900,19890,61
|
|
20240521,143000,2465146080,19900,19900,19900,19900,0
|
|
20240521,142900,2465146080,19900,19900,19900,19900,40
|
|
20240521,142800,2464350080,19890,19900,19900,19880,207
|
|
20240521,142700,2460231000,19890,19900,19900,19890,2
|
|
20240521,142600,2460191210,19900,19900,19900,19900,1
|
|
20240521,142500,2460171310,19910,19910,19910,19910,0
|
|
20240521,142400,2460171310,19910,19920,19920,19900,8
|
|
20240521,142300,2460012030,19890,19890,19890,19890,6
|
|
20240521,142200,2459892690,19900,19920,19920,19900,4
|
|
20240521,142100,2459813050,19920,19930,19930,19890,8
|
|
20240521,142000,2459653720,19970,19920,19970,19920,671
|
|
20240521,141900,2446262060,19910,19820,19910,19820,602
|
|
20240521,141800,2434293490,19840,19830,19840,19830,4
|
|
20240521,141700,2434214160,19780,19820,19820,19750,109
|
|
20240521,141600,2432058660,19830,19830,19830,19830,5
|
|
20240521,141500,2431959510,19830,19830,19830,19830,0
|
|
20240521,141400,2431959510,19830,19830,19830,19830,1
|
|
20240521,141300,2431939680,19840,19840,19840,19840,0
|
|
20240521,141200,2431939680,19840,19850,19850,19840,11
|
|
20240521,141100,2431721340,19850,19830,19860,19790,10
|
|
20240521,141000,2431523140,19830,19840,19840,19830,3
|
|
20240521,140900,2431463640,19870,19870,19870,19870,2
|
|
20240521,140800,2431423900,19840,19850,19850,19840,16
|
|
20240521,140700,2431106410,19870,19870,19870,19870,0
|
|
20240521,140600,2431106410,19870,19870,19870,19870,1
|
|
20240521,140500,2431086540,19850,19860,19870,19850,66
|
|
20240521,140400,2429775580,19850,19830,19850,19830,201
|
|
20240521,140300,2425786160,19840,19810,19840,19810,3
|
|
20240521,140200,2425726700,19810,19780,19810,19720,71
|
|
20240521,140100,2424321510,19800,19770,19800,19770,21
|
|
20240521,140000,2423906190,19770,19700,19770,19700,51
|
|
20240521,135900,2422901420,19700,19760,19760,19700,470
|
|
20240521,135800,2413623140,19770,19770,19770,19770,0
|
|
20240521,135700,2413623140,19770,19770,19770,19770,12
|
|
20240521,135600,2413385900,19810,19810,19810,19810,0
|
|
20240521,135500,2413385900,19810,19810,19810,19810,0
|
|
20240521,135400,2413385900,19810,19810,19810,19790,119
|
|
20240521,135300,2411030810,19820,19820,19820,19820,0
|
|
20240521,135200,2411030810,19820,19820,19820,19820,50
|
|
20240521,135100,2410039810,19820,19820,19820,19820,0
|
|
20240521,135000,2410039810,19820,19860,19860,19820,78
|
|
20240521,134900,2408492770,19880,19900,19900,19860,16
|
|
20240521,134800,2408174690,19910,19910,19910,19910,0
|
|
20240521,134700,2408174690,19910,19910,19910,19910,50
|
|
20240521,134600,2407179190,19830,19900,19900,19810,84
|
|
20240521,134500,2405513290,19910,19810,19910,19810,67
|
|
20240521,134400,2404183520,19760,19890,19920,19760,217
|
|
20240521,134300,2399877430,19890,19800,19920,19790,216
|
|
20240521,134200,2395580920,19750,19750,19750,19750,52
|
|
20240521,134100,2394553920,19750,19760,19890,19750,73
|
|
20240521,134000,2393108780,19970,19780,19970,19780,1462
|
|
20240521,133900,2364015420,19800,19800,19800,19800,1
|
|
20240521,133800,2363995620,19580,19590,19860,19580,563
|
|
20240521,133700,2352908840,19590,19590,19590,19590,1
|
|
20240521,133600,2352889250,19480,19580,19590,19450,1285
|
|
20240521,133500,2327871960,19500,19590,19590,19490,355
|
|
20240521,133400,2320952110,19490,19640,19640,19490,4770
|
|
20240521,133300,2227752520,19720,19720,19720,19720,148
|
|
20240521,133200,2224833960,19740,19780,19820,19740,61
|
|
20240521,133100,2223627420,19780,19780,19800,19770,40
|
|
20240521,133000,2222836140,19800,19700,19860,19700,203
|
|
20240521,132900,2218814260,19700,19660,19870,19660,578
|
|
20240521,132800,2207387630,19620,19690,19690,19620,1708
|
|
20240521,132700,2173810890,19700,19700,19700,19700,0
|
|
20240521,132600,2173810890,19700,19740,19740,19700,35
|
|
20240521,132500,2173120480,19740,19740,19740,19740,0
|
|
20240521,132400,2173120480,19740,19740,19740,19740,0
|
|
20240521,132300,2173120480,19740,19860,19860,19740,87
|
|
20240521,132200,2171401850,19860,19860,19860,19860,1
|
|
20240521,132100,2171381990,19740,19740,19740,19740,0
|
|
20240521,132000,2171381990,19740,19860,19860,19740,82
|
|
20240521,131900,2169759470,19870,19700,19870,19700,264
|
|
20240521,131800,2164531200,19660,19660,19660,19660,0
|
|
20240521,131700,2164531200,19660,19660,19660,19660,50
|
|
20240521,131600,2163548200,19680,19680,19680,19680,11
|
|
20240521,131500,2163331720,19660,19660,19660,19660,0
|
|
20240521,131400,2163331720,19660,19660,19660,19660,50
|
|
20240521,131300,2162348720,19660,19660,19660,19660,0
|
|
20240521,131200,2162348720,19660,19660,19660,19660,25
|
|
20240521,131100,2161857220,19660,19660,19660,19660,29
|
|
20240521,131000,2161287080,19650,19650,19650,19650,0
|
|
20240521,130900,2161287080,19650,19650,19650,19650,0
|
|
20240521,130800,2161287080,19650,19650,19650,19650,50
|
|
20240521,130700,2160304580,19650,19650,19650,19650,11
|
|
20240521,130600,2160088430,19650,19650,19650,19650,29
|
|
20240521,130500,2159518580,19650,19650,19650,19650,81
|
|
20240521,130400,2157926930,19650,19650,19650,19650,0
|
|
20240521,130300,2157926930,19650,19650,19650,19650,5
|
|
20240521,130200,2157828680,19650,19650,19650,19650,22
|
|
20240521,130100,2157396380,19680,19680,19680,19680,0
|
|
20240521,130000,2157396380,19680,19680,19680,19680,3
|
|
20240521,125900,2157337340,19680,19680,19680,19680,36
|
|
20240521,125800,2156628860,19690,19690,19690,19690,2
|
|
20240521,125700,2156589480,19700,19700,19700,19700,0
|
|
20240521,125600,2156589480,19700,19700,19700,19700,1
|
|
20240521,125500,2156569780,19720,19720,19720,19720,62
|
|
20240521,125400,2155347140,19720,19720,19720,19720,58
|
|
20240521,125300,2154203380,19720,19700,19720,19700,89
|
|
20240521,125200,2152449480,19700,19700,19700,19700,0
|
|
20240521,125100,2152449480,19700,19700,19700,19700,0
|
|
20240521,125000,2152449480,19700,19680,19700,19680,55
|
|
20240521,124900,2151366480,19680,19680,19680,19680,10
|
|
20240521,124800,2151169680,19680,19680,19680,19680,8
|
|
20240521,124700,2151012240,19680,19700,19700,19680,174
|
|
20240521,124600,2147587120,19700,19700,19700,19700,1
|
|
20240521,124500,2147567420,19720,19720,19720,19720,0
|
|
20240521,124400,2147567420,19720,19760,19760,19720,45
|
|
20240521,124300,2146679740,19770,19770,19770,19770,0
|
|
20240521,124200,2146679740,19770,19770,19770,19770,0
|
|
20240521,124100,2146679740,19770,19770,19770,19770,1
|
|
20240521,124000,2146659970,19790,19820,19890,19790,270
|
|
20240521,123900,2141312910,19800,19750,19800,19750,135
|
|
20240521,123800,2138642710,19770,19800,19800,19770,18
|
|
20240521,123700,2138286460,19790,19790,19790,19790,50
|
|
20240521,123600,2137296960,19800,19800,19800,19800,0
|
|
20240521,123500,2137296960,19800,19740,19800,19740,109
|
|
20240521,123400,2135141700,19740,19740,19740,19740,1
|
|
20240521,123300,2135121960,19680,19680,19680,19680,0
|
|
20240521,123200,2135121960,19680,19680,19680,19680,50
|
|
20240521,123100,2134137960,19680,19680,19680,19680,0
|
|
20240521,123000,2134137960,19680,19680,19700,19680,114
|
|
20240521,122900,2131893480,19680,19700,19700,19680,11
|
|
20240521,122800,2131676960,19640,19640,19640,19640,29
|
|
20240521,122700,2131107400,19640,19640,19640,19640,4
|
|
20240521,122600,2131028840,19640,19700,19700,19640,27
|
|
20240521,122500,2130497960,19700,19700,19700,19700,0
|
|
20240521,122400,2130497960,19700,19640,19700,19640,100
|
|
20240521,122300,2128530360,19640,19640,19640,19640,10
|
|
20240521,122200,2128333960,19700,19700,19700,19700,0
|
|
20240521,122100,2128333960,19700,19700,19700,19700,1
|
|
20240521,122000,2128314260,19700,19740,19740,19700,28
|
|
20240521,121900,2127762620,19700,19730,19730,19700,100
|
|
20240521,121800,2125792500,19730,19730,19730,19730,1
|
|
20240521,121700,2125772770,19730,19800,19800,19730,770
|
|
20240521,121600,2110573010,19800,19800,19800,19800,0
|
|
20240521,121500,2110573010,19800,19800,19800,19800,1
|
|
20240521,121400,2110553210,19740,19740,19740,19740,50
|
|
20240521,121300,2109566210,19740,19740,19740,19740,1
|
|
20240521,121200,2109546470,19740,19740,19740,19740,4
|
|
20240521,121100,2109467510,19740,19740,19740,19740,50
|
|
20240521,121000,2108480510,19800,19800,19800,19800,330
|
|
20240521,120900,2101946510,19800,19800,19800,19800,0
|
|
20240521,120800,2101946510,19800,19730,19800,19730,51
|
|
20240521,120700,2100940210,19800,19800,19800,19800,7
|
|
20240521,120600,2100801610,19800,19730,19800,19730,50
|
|
20240521,120500,2099815040,19730,19760,19760,19730,11
|
|
20240521,120400,2099597710,19780,19780,19780,19780,135
|
|
20240521,120300,2096927410,19810,19810,19810,19810,0
|
|
20240521,120200,2096927410,19810,19850,19890,19810,159
|
|
20240521,120100,2093767910,19780,19760,19780,19760,309
|
|
20240521,120000,2087656090,19770,19760,19780,19760,147
|
|
20240521,115900,2084749530,19640,19640,19770,19640,63
|
|
20240521,115800,2083512080,19880,19770,19900,19670,461
|
|
20240521,115700,2074363200,19990,19500,20000,19500,2948
|
|
20240521,115600,2015832960,19500,19600,19660,19500,5464
|
|
20240521,115500,1909014650,19590,19850,19850,19590,2190
|
|
20240521,115400,1866001690,19890,19890,19890,19890,0
|
|
20240521,115300,1866001690,19890,19910,19910,19890,220
|
|
20240521,115200,1861625490,19910,19910,19910,19910,0
|
|
20240521,115100,1861625490,19910,19950,19950,19910,130
|
|
20240521,115000,1859035990,19970,20000,20050,19970,94
|
|
20240521,114900,1857156710,20050,19980,20050,19980,102
|
|
20240521,114800,1855117240,19880,19880,19880,19880,0
|
|
20240521,114700,1855117240,19880,20000,20000,19880,73
|
|
20240521,114600,1853665260,20050,19990,20050,19910,323
|
|
20240521,114500,1847208260,19990,19990,19990,19990,0
|
|
20240521,114400,1847208260,19990,19990,20050,19990,29
|
|
20240521,114300,1846628430,19990,19910,19990,19910,98
|
|
20240521,114200,1844676930,19910,19910,19910,19910,0
|
|
20240521,114100,1844676930,19910,19990,19990,19910,57
|
|
20240521,114000,1843539270,20000,20050,20100,20000,72
|
|
20240521,113900,1842098420,19970,20000,20050,19970,232
|
|
20240521,113800,1837451430,20000,19870,20000,19820,352
|
|
20240521,113700,1830452180,19940,19940,19940,19940,1
|
|
20240521,113600,1830432240,19890,19920,19930,19890,53
|
|
20240521,113500,1829376990,19940,19900,19940,19830,204
|
|
20240521,113400,1825318820,19940,19940,19940,19940,1
|
|
20240521,113300,1825298880,19740,19740,19740,19740,0
|
|
20240521,113200,1825298880,19740,19730,20100,19730,3928
|
|
20240521,113100,1747208600,19750,19590,19770,19590,641
|
|
20240521,113000,1734650730,19770,19820,19820,19600,5443
|
|
20240521,112900,1627882180,19840,19850,19850,19840,190
|
|
20240521,112800,1624112070,19870,19890,19890,19870,29
|
|
20240521,112700,1623535660,19900,19850,19920,19850,102
|
|
20240521,112600,1621506770,19850,19800,19950,19800,255
|
|
20240521,112500,1616442680,19940,19630,19940,19550,3801
|
|
20240521,112400,1541710110,19820,19820,19820,19820,1
|
|
20240521,112300,1541690290,19770,19800,19800,19770,322
|
|
20240521,112200,1535319410,19840,19810,19840,19790,312
|
|
20240521,112100,1529137550,19810,19830,19830,19810,100
|
|
20240521,112000,1527155350,19830,19760,19830,19760,45
|
|
20240521,111900,1526265100,19760,19680,19760,19680,211
|
|
20240521,111800,1522110180,19650,19640,19650,19570,1579
|
|
20240521,111700,1491143210,19640,19680,19680,19640,28
|
|
20240521,111600,1490592870,19680,19680,19680,19680,1
|
|
20240521,111500,1490573190,19680,19620,19680,19620,134
|
|
20240521,111400,1487944050,19630,19630,19630,19630,86
|
|
20240521,111300,1486255870,19680,19630,19680,19630,23
|
|
20240521,111200,1485804180,19640,19650,19650,19640,106
|
|
20240521,111100,1483721680,19680,19650,19680,19650,52
|
|
20240521,111000,1482699820,19680,19680,19680,19680,1
|
|
20240521,110900,1482680140,19630,19630,19630,19630,57
|
|
20240521,110800,1481561230,19680,19680,19680,19630,56
|
|
20240521,110700,1480461650,19680,19680,19680,19680,0
|
|
20240521,110600,1480461650,19680,19630,19680,19630,32
|
|
20240521,110500,1479833440,19620,19620,19620,19620,50
|
|
20240521,110400,1478852440,19630,19630,19630,19630,3
|
|
20240521,110300,1478793550,19630,19620,19630,19620,98
|
|
20240521,110200,1476870720,19630,19630,19630,19620,86
|
|
20240521,110100,1475183040,19630,19700,19700,19630,71
|
|
20240521,110000,1473785840,19710,19640,19710,19630,439
|
|
20240521,105900,1465167190,19640,19640,19640,19640,50
|
|
20240521,105800,1464185190,19800,19800,19800,19800,3
|
|
20240521,105700,1464125790,19800,19810,19810,19800,9
|
|
20240521,105600,1463947540,19640,19640,19640,19640,50
|
|
20240521,105500,1462965540,19830,19640,19830,19640,22
|
|
20240521,105400,1462529660,19830,19730,19830,19730,70
|
|
20240521,105300,1461146700,19630,19630,19630,19630,50
|
|
20240521,105200,1460165200,19850,19620,19850,19620,303
|
|
20240521,105100,1454194060,19640,19640,19640,19640,0
|
|
20240521,105000,1454194060,19640,19600,19640,19600,51
|
|
20240521,104900,1453194420,19600,19600,19600,19600,0
|
|
20240521,104800,1453194420,19600,19640,19640,19600,752
|
|
20240521,104700,1438445990,19650,19700,19700,19650,3
|
|
20240521,104600,1438386990,19630,19630,19630,19630,30
|
|
20240521,104500,1437798090,19630,19630,19630,19630,1
|
|
20240521,104400,1437778460,19630,19620,19630,19620,60
|
|
20240521,104300,1436601190,19630,19630,19630,19630,1
|
|
20240521,104200,1436581560,19630,19620,19630,19620,11
|
|
20240521,104100,1436365640,19630,19700,19700,19630,33
|
|
20240521,104000,1435715610,19620,19620,19620,19620,245
|
|
20240521,103900,1430908710,19620,19620,19620,19620,0
|
|
20240521,103800,1430908710,19620,19650,19650,19620,222
|
|
20240521,103700,1426548510,19650,19700,19700,19650,11
|
|
20240521,103600,1426332310,19700,19690,19700,19690,4
|
|
20240521,103500,1426253540,19620,19620,19620,19620,100
|
|
20240521,103400,1424291540,19620,19620,19620,19620,50
|
|
20240521,103300,1423310540,19690,19690,19690,19690,1
|
|
20240521,103200,1423290850,19700,19610,19700,19610,55
|
|
20240521,103100,1422207800,19610,19630,19630,19610,2032
|
|
20240521,103000,1382340260,19620,19620,19620,19620,0
|
|
20240521,102900,1382340260,19620,19610,19660,19610,879
|
|
20240521,102800,1365080620,19610,19610,19610,19610,68
|
|
20240521,102700,1363747140,19620,19620,19620,19620,3
|
|
20240521,102600,1363688280,19620,19650,19650,19620,96
|
|
20240521,102500,1361804640,19650,19630,19650,19630,31
|
|
20240521,102400,1361195830,19650,19650,19650,19650,21
|
|
20240521,102300,1360783180,19650,19680,19680,19650,563
|
|
20240521,102200,1349716830,19750,19750,19750,19750,0
|
|
20240521,102100,1349716830,19750,19680,19750,19670,33
|
|
20240521,102000,1349067590,19670,19680,19680,19670,140
|
|
20240521,101900,1346313390,19660,19660,19660,19660,119
|
|
20240521,101800,1343973850,19660,19710,19710,19660,567
|
|
20240521,101700,1332820820,19710,19700,19710,19700,100
|
|
20240521,101600,1330850320,19700,19700,19700,19700,30
|
|
20240521,101500,1330259320,19750,19700,19750,19700,315
|
|
20240521,101400,1324043470,19720,19720,19720,19720,50
|
|
20240521,101300,1323057470,19710,19750,19750,19710,185
|
|
20240521,101200,1319407700,19750,19770,19770,19750,193
|
|
20240521,101100,1315595470,19770,19850,19850,19770,1009
|
|
20240521,101000,1295603860,19880,19880,19880,19870,125
|
|
20240521,100900,1293119220,19890,19890,19890,19890,31
|
|
20240521,100800,1292502630,19890,19890,19900,19890,68
|
|
20240521,100700,1291149540,19880,19880,19880,19880,11
|
|
20240521,100600,1290930860,19870,19870,19870,19870,0
|
|
20240521,100500,1290930860,19870,19870,19880,19870,71
|
|
20240521,100400,1289519890,19870,19880,19880,19870,52
|
|
20240521,100300,1288486630,19880,19880,19880,19880,150
|
|
20240521,100200,1285504630,19890,19900,19900,19890,121
|
|
20240521,100100,1283097690,20050,20050,20050,20050,1
|
|
20240521,100000,1283077640,19890,19890,19890,19890,0
|
|
20240521,095900,1283077640,19890,19890,19890,19890,50
|
|
20240521,095800,1282083140,20050,20050,20050,20050,13
|
|
20240521,095700,1281822490,20050,19890,20050,19890,9
|
|
20240521,095600,1281643320,19890,20050,20050,19890,115
|
|
20240521,095500,1279354270,20050,20050,20050,19890,22
|
|
20240521,095400,1278914770,20050,20050,20050,20050,2
|
|
20240521,095300,1278874670,19880,20000,20000,19880,115
|
|
20240521,095200,1276580830,20000,20100,20100,20000,12
|
|
20240521,095100,1276340430,20100,20050,20100,20050,67
|
|
20240521,095000,1274995580,20000,19870,20000,19870,665
|
|
20240521,094900,1261748930,19810,19810,19820,19810,34
|
|
20240521,094800,1261075160,19810,19880,19880,19810,91
|
|
20240521,094700,1259267480,19880,19800,19880,19800,143
|
|
20240521,094600,1256432140,19810,19880,19880,19810,293
|
|
20240521,094500,1250618160,19880,19950,19950,19880,984
|
|
20240521,094400,1231040390,19950,19940,19950,19910,370
|
|
20240521,094300,1223663640,19940,19960,19960,19940,100
|
|
20240521,094200,1221669400,19960,19970,19970,19960,68
|
|
20240521,094100,1220311450,19930,19970,19970,19930,51
|
|
20240521,094000,1219294980,19930,19930,19930,19930,167
|
|
20240521,093900,1215966670,19930,19970,19970,19930,218
|
|
20240521,093800,1211617900,19950,20000,20000,19950,1238
|
|
20240521,093700,1186879370,20050,20100,20100,20050,1086
|
|
20240521,093600,1165104820,20200,20200,20200,20200,1
|
|
20240521,093500,1165084620,20100,20200,20200,20100,51
|
|
20240521,093400,1164059420,20200,20200,20200,20200,50
|
|
20240521,093300,1163049420,20200,20100,20200,20100,166
|
|
20240521,093200,1159711220,20050,20200,20200,20050,303
|
|
20240521,093100,1153633620,20050,19990,20050,19990,744
|
|
20240521,093000,1138723410,19990,19970,19990,19970,225
|
|
20240521,092900,1134229930,19970,20050,20050,19970,2728
|
|
20240521,092800,1079669000,20050,20250,20250,20000,3821
|
|
20240521,092700,1002888850,20200,20200,20250,20200,284
|
|
20240521,092600,997152000,20150,20150,20200,20150,206
|
|
20240521,092500,993000600,20150,20250,20250,20100,1326
|
|
20240521,092400,966260900,20200,20200,20250,20150,593
|
|
20240521,092300,954269850,20150,20250,20250,20150,465
|
|
20240521,092200,944870850,20250,20350,20350,20200,4535
|
|
20240521,092100,852796400,20350,20350,20350,20350,5
|
|
20240521,092000,852694650,20350,20450,20500,20350,654
|
|
20240521,091900,839354700,20450,20400,20450,20400,197
|
|
20240521,091800,835327600,20400,20350,20450,20350,447
|
|
20240521,091700,826208950,20400,20450,20450,20350,204
|
|
20240521,091600,822046250,20450,20500,20750,20300,4376
|
|
20240521,091500,732499450,20500,20650,20750,20500,3106
|
|
20240521,091400,668389800,20750,20650,20900,20600,8093
|
|
20240521,091300,500378100,20650,20450,20700,20450,3327
|
|
20240521,091200,431876250,20450,20400,20450,20200,621
|
|
20240521,091100,419259050,20400,20400,20400,20100,3376
|
|
20240521,091000,350705300,20450,20550,20600,20300,6165
|
|
20240521,090900,224464600,20600,20500,20600,20500,565
|
|
20240521,090800,212860100,20500,20600,20650,20450,2853
|
|
20240521,090700,154234950,20600,20450,20650,20400,2824
|
|
20240521,090600,96298900,20550,20400,20550,20400,1396
|
|
20240521,090500,67704350,20300,20300,20450,20200,1055
|
|
20240521,090400,46272400,20200,20200,20250,20200,569
|
|
20240521,090300,34773600,20200,20200,20200,20200,0
|
|
20240521,090200,34773600,20200,20300,20300,20000,812
|
|
20240521,090100,18411400,20300,20150,20300,20150,145
|
|
20240521,090000,15478400,20100,20100,20300,20100,770
|