599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,185600,9806084610,2280,2280,2280,2280,92952
|
|
20240517,185500,9806084610,2280,2280,2280,2280,0
|
|
20240517,185400,9806084610,2280,2280,2280,2280,0
|
|
20240517,185300,9806084610,2280,2280,2280,2280,0
|
|
20240517,185200,9806084610,2280,2280,2280,2280,0
|
|
20240517,185100,9806084610,2280,2280,2280,2280,0
|
|
20240517,185000,9806084610,2280,2280,2280,2280,0
|
|
20240517,184900,9806084610,2280,2280,2280,2280,0
|
|
20240517,184800,9806084610,2280,2280,2280,2280,0
|
|
20240517,184700,9806084610,2280,2280,2280,2280,0
|
|
20240517,184600,9806084610,2280,2280,2280,2280,0
|
|
20240517,184500,9806084610,2280,2280,2280,2280,0
|
|
20240517,184400,9806084610,2280,2280,2280,2280,0
|
|
20240517,184300,9806084610,2280,2280,2280,2280,0
|
|
20240517,184200,9806084610,2280,2280,2280,2280,0
|
|
20240517,184100,9806084610,2280,2280,2280,2280,0
|
|
20240517,184000,9806084610,2280,2280,2280,2280,0
|
|
20240517,183900,9806084610,2280,2280,2280,2280,0
|
|
20240517,183800,9806084610,2280,2280,2280,2280,0
|
|
20240517,183700,9806084610,2280,2280,2280,2280,0
|
|
20240517,183600,9806084610,2280,2280,2280,2280,0
|
|
20240517,183500,9806084610,2280,2280,2280,2280,0
|
|
20240517,183400,9806084610,2280,2280,2280,2280,0
|
|
20240517,183300,9806084610,2280,2280,2280,2280,0
|
|
20240517,183200,9806084610,2280,2280,2280,2280,0
|
|
20240517,183100,9806084610,2280,2280,2280,2280,0
|
|
20240517,183000,9806084610,2280,2280,2280,2280,0
|
|
20240517,182900,9806084610,2280,2280,2280,2280,0
|
|
20240517,182800,9806084610,2280,2280,2280,2280,0
|
|
20240517,182700,9806084610,2280,2280,2280,2280,0
|
|
20240517,182600,9806084610,2280,2280,2280,2280,92952
|
|
20240517,182500,9806084610,2280,2280,2280,2280,0
|
|
20240517,182400,9806084610,2280,2280,2280,2280,0
|
|
20240517,182300,9806084610,2280,2280,2280,2280,0
|
|
20240517,182200,9806084610,2280,2280,2280,2280,0
|
|
20240517,182100,9806084610,2280,2280,2280,2280,0
|
|
20240517,182000,9806084610,2280,2280,2280,2280,0
|
|
20240517,181900,9806084610,2280,2280,2280,2280,0
|
|
20240517,181800,9806084610,2280,2280,2280,2280,0
|
|
20240517,181700,9806084610,2280,2280,2280,2280,0
|
|
20240517,181600,9806084610,2280,2280,2280,2280,0
|
|
20240517,181500,9806084610,2280,2280,2280,2280,0
|
|
20240517,181400,9806084610,2280,2280,2280,2280,0
|
|
20240517,181300,9806084610,2280,2280,2280,2280,0
|
|
20240517,181200,9806084610,2280,2280,2280,2280,0
|
|
20240517,181100,9806084610,2280,2280,2280,2280,0
|
|
20240517,181000,9806084610,2280,2280,2280,2280,0
|
|
20240517,180900,9806084610,2280,2280,2280,2280,0
|
|
20240517,180800,9806084610,2280,2280,2280,2280,0
|
|
20240517,180700,9806084610,2280,2280,2280,2280,0
|
|
20240517,180600,9806084610,2280,2280,2280,2280,0
|
|
20240517,180500,9806084610,2280,2280,2280,2280,0
|
|
20240517,180400,9806084610,2280,2280,2280,2280,0
|
|
20240517,180300,9806084610,2280,2280,2280,2280,0
|
|
20240517,180200,9806084610,2280,2280,2280,2280,0
|
|
20240517,180100,9806084610,2280,2280,2280,2280,0
|
|
20240517,180000,9806084610,2280,2280,2280,2280,0
|
|
20240517,175900,9806084610,2280,2280,2280,2280,0
|
|
20240517,175800,9806084610,2280,2280,2280,2280,0
|
|
20240517,175700,9806084610,2280,2280,2280,2280,0
|
|
20240517,175600,9806084610,2280,2280,2280,2280,92952
|
|
20240517,175500,9806084610,2280,2280,2280,2280,0
|
|
20240517,175400,9806084610,2280,2280,2280,2280,0
|
|
20240517,175300,9806084610,2280,2280,2280,2280,0
|
|
20240517,175200,9806084610,2280,2280,2280,2280,0
|
|
20240517,175100,9806084610,2280,2280,2280,2280,0
|
|
20240517,175000,9806084610,2280,2280,2280,2280,0
|
|
20240517,174900,9806084610,2280,2280,2280,2280,0
|
|
20240517,174800,9806084610,2280,2280,2280,2280,0
|
|
20240517,174700,9806084610,2280,2280,2280,2280,0
|
|
20240517,174600,9806084610,2280,2280,2280,2280,0
|
|
20240517,174500,9806084610,2280,2280,2280,2280,0
|
|
20240517,174400,9806084610,2280,2280,2280,2280,0
|
|
20240517,174300,9806084610,2280,2280,2280,2280,0
|
|
20240517,174200,9806084610,2280,2280,2280,2280,0
|
|
20240517,174100,9806084610,2280,2280,2280,2280,0
|
|
20240517,174000,9806084610,2280,2280,2280,2280,0
|
|
20240517,173900,9806084610,2280,2280,2280,2280,0
|
|
20240517,173800,9806084610,2280,2280,2280,2280,0
|
|
20240517,173700,9806084610,2280,2280,2280,2280,0
|
|
20240517,173600,9806084610,2280,2280,2280,2280,0
|
|
20240517,173500,9806084610,2280,2280,2280,2280,0
|
|
20240517,173400,9806084610,2280,2280,2280,2280,0
|
|
20240517,173300,9806084610,2280,2280,2280,2280,0
|
|
20240517,173200,9806084610,2280,2280,2280,2280,0
|
|
20240517,173100,9806084610,2280,2280,2280,2280,0
|
|
20240517,173000,9806084610,2280,2280,2280,2280,0
|
|
20240517,172900,9806084610,2280,2280,2280,2280,0
|
|
20240517,172800,9806084610,2280,2280,2280,2280,0
|
|
20240517,172700,9806084610,2280,2280,2280,2280,0
|
|
20240517,172600,9806084610,2280,2280,2280,2280,92952
|
|
20240517,172500,9806084610,2280,2280,2280,2280,0
|
|
20240517,172400,9806084610,2280,2280,2280,2280,0
|
|
20240517,172300,9806084610,2280,2280,2280,2280,0
|
|
20240517,172200,9806084610,2280,2280,2280,2280,0
|
|
20240517,172100,9806084610,2280,2280,2280,2280,0
|
|
20240517,172000,9806084610,2280,2280,2280,2280,0
|
|
20240517,171900,9806084610,2280,2280,2280,2280,0
|
|
20240517,171800,9806084610,2280,2280,2280,2280,0
|
|
20240517,171700,9806084610,2280,2280,2280,2280,0
|
|
20240517,171600,9806084610,2280,2280,2280,2280,0
|
|
20240517,171500,9806084610,2280,2280,2280,2280,0
|
|
20240517,171400,9806084610,2280,2280,2280,2280,0
|
|
20240517,171300,9806084610,2280,2280,2280,2280,0
|
|
20240517,171200,9806084610,2280,2280,2280,2280,0
|
|
20240517,171100,9806084610,2280,2280,2280,2280,0
|
|
20240517,171000,9806084610,2280,2280,2280,2280,0
|
|
20240517,170900,9806084610,2280,2280,2280,2280,0
|
|
20240517,170800,9806084610,2280,2280,2280,2280,0
|
|
20240517,170700,9806084610,2280,2280,2280,2280,0
|
|
20240517,170600,9806084610,2280,2280,2280,2280,0
|
|
20240517,170500,9806084610,2280,2280,2280,2280,0
|
|
20240517,170400,9806084610,2280,2280,2280,2280,0
|
|
20240517,170300,9806084610,2280,2280,2280,2280,0
|
|
20240517,170200,9806084610,2280,2280,2280,2280,0
|
|
20240517,170100,9806084610,2280,2280,2280,2280,0
|
|
20240517,170000,9806084610,2280,2280,2280,2280,0
|
|
20240517,165900,9806084610,2280,2280,2280,2280,0
|
|
20240517,165800,9806084610,2280,2280,2280,2280,0
|
|
20240517,165700,9806084610,2280,2280,2280,2280,0
|
|
20240517,165600,9806084610,2280,2280,2280,2280,92952
|
|
20240517,165500,9806084610,2280,2280,2280,2280,0
|
|
20240517,165400,9806084610,2280,2280,2280,2280,0
|
|
20240517,165300,9806084610,2280,2280,2280,2280,0
|
|
20240517,165200,9806084610,2280,2280,2280,2280,0
|
|
20240517,165100,9806084610,2280,2280,2280,2280,0
|
|
20240517,165000,9806084610,2280,2280,2280,2280,0
|
|
20240517,164900,9806084610,2280,2280,2280,2280,0
|
|
20240517,164800,9806084610,2280,2280,2280,2280,0
|
|
20240517,164700,9806084610,2280,2280,2280,2280,0
|
|
20240517,164600,9806084610,2280,2280,2280,2280,0
|
|
20240517,164500,9806084610,2280,2280,2280,2280,0
|
|
20240517,164400,9806084610,2280,2280,2280,2280,0
|
|
20240517,164300,9806084610,2280,2280,2280,2280,0
|
|
20240517,164200,9806084610,2280,2280,2280,2280,0
|
|
20240517,164100,9806084610,2280,2280,2280,2280,0
|
|
20240517,164000,9806084610,2280,2280,2280,2280,0
|
|
20240517,163900,9806084610,2280,2280,2280,2280,0
|
|
20240517,163800,9806084610,2280,2280,2280,2280,0
|
|
20240517,163700,9806084610,2280,2280,2280,2280,0
|
|
20240517,163600,9806084610,2280,2280,2280,2280,0
|
|
20240517,163500,9806084610,2280,2280,2280,2280,0
|
|
20240517,163400,9806084610,2280,2280,2280,2280,0
|
|
20240517,163300,9806084610,2280,2280,2280,2280,0
|
|
20240517,163200,9806084610,2280,2280,2280,2280,0
|
|
20240517,163100,9806084610,2280,2280,2280,2280,0
|
|
20240517,163000,9806084610,2280,2280,2280,2280,0
|
|
20240517,162900,9806084610,2280,2280,2280,2280,0
|
|
20240517,162800,9806084610,2280,2280,2280,2280,0
|
|
20240517,162700,9806084610,2280,2280,2280,2280,0
|
|
20240517,162600,9806084610,2280,2280,2280,2280,92952
|
|
20240517,162500,9806084610,2280,2280,2280,2280,0
|
|
20240517,162400,9806084610,2280,2280,2280,2280,0
|
|
20240517,162300,9806084610,2280,2280,2280,2280,0
|
|
20240517,162200,9806084610,2280,2280,2280,2280,0
|
|
20240517,162100,9806084610,2280,2280,2280,2280,0
|
|
20240517,162000,9806084610,2280,2280,2280,2280,0
|
|
20240517,161900,9806084610,2280,2280,2280,2280,0
|
|
20240517,161800,9806084610,2280,2280,2280,2280,0
|
|
20240517,161700,9806084610,2280,2280,2280,2280,0
|
|
20240517,161600,9806084610,2280,2280,2280,2280,0
|
|
20240517,161500,9806084610,2280,2280,2280,2280,0
|
|
20240517,161400,9806084610,2280,2280,2280,2280,0
|
|
20240517,161300,9806084610,2280,2280,2280,2280,0
|
|
20240517,161200,9806084610,2280,2280,2280,2280,0
|
|
20240517,161100,9806084610,2280,2280,2280,2280,0
|
|
20240517,161000,9806084610,2280,2280,2280,2280,0
|
|
20240517,160900,9806084610,2280,2280,2280,2280,0
|
|
20240517,160800,9806084610,2280,2280,2280,2280,0
|
|
20240517,160700,9806084610,2280,2280,2280,2280,0
|
|
20240517,160600,9806084610,2280,2280,2280,2280,0
|
|
20240517,160500,9806084610,2280,2280,2280,2280,0
|
|
20240517,160400,9806084610,2280,2280,2280,2280,0
|
|
20240517,160300,9806084610,2280,2280,2280,2280,0
|
|
20240517,160200,9806084610,2280,2280,2280,2280,0
|
|
20240517,160100,9806084610,2280,2280,2280,2280,0
|
|
20240517,160000,9806084610,2280,2280,2280,2280,0
|
|
20240517,155900,9806084610,2280,2280,2280,2280,0
|
|
20240517,155800,9806084610,2280,2280,2280,2280,0
|
|
20240517,155700,9806084610,2280,2280,2280,2280,0
|
|
20240517,155600,9806084610,2280,2280,2280,2280,92952
|
|
20240517,155500,9806084610,2280,2280,2280,2280,0
|
|
20240517,155400,9806084610,2280,2280,2280,2280,0
|
|
20240517,155300,9806084610,2280,2280,2280,2280,0
|
|
20240517,155200,9806084610,2280,2280,2280,2280,0
|
|
20240517,155100,9806084610,2280,2280,2280,2280,0
|
|
20240517,155000,9806084610,2280,2280,2280,2280,0
|
|
20240517,154900,9806084610,2280,2280,2280,2280,0
|
|
20240517,154800,9806084610,2280,2280,2280,2280,0
|
|
20240517,154700,9806084610,2280,2280,2280,2280,0
|
|
20240517,154600,9806084610,2280,2280,2280,2280,0
|
|
20240517,154500,9806084610,2280,2280,2280,2280,0
|
|
20240517,154400,9806084610,2280,2280,2280,2280,0
|
|
20240517,154300,9806084610,2280,2280,2280,2280,0
|
|
20240517,154200,9806084610,2280,2280,2280,2280,0
|
|
20240517,154100,9806084610,2280,2280,2280,2280,0
|
|
20240517,154000,9806084610,2280,2280,2280,2280,0
|
|
20240517,153900,9806084610,2280,2280,2280,2280,0
|
|
20240517,153800,9806084610,2280,2280,2280,2280,0
|
|
20240517,153700,9806084610,2280,2280,2280,2280,0
|
|
20240517,153600,9806084610,2280,2280,2280,2280,0
|
|
20240517,153500,9806084610,2280,2280,2280,2280,0
|
|
20240517,153400,9806084610,2280,2280,2280,2280,0
|
|
20240517,153300,9806084610,2280,2280,2280,2280,0
|
|
20240517,153200,9806084610,2280,2280,2280,2280,0
|
|
20240517,153100,9806084610,2280,2280,2280,2280,0
|
|
20240517,153000,9806084610,2280,2280,2280,2280,92952
|
|
20240517,152900,9594154050,2280,2280,2280,2280,0
|
|
20240517,152800,9594154050,2280,2280,2280,2280,0
|
|
20240517,152700,9594154050,2280,2280,2280,2280,0
|
|
20240517,152600,9594154050,2280,2280,2280,2280,0
|
|
20240517,152500,9594154050,2280,2280,2280,2280,0
|
|
20240517,152400,9594154050,2280,2280,2280,2280,0
|
|
20240517,152300,9594154050,2280,2280,2280,2280,0
|
|
20240517,152200,9594154050,2280,2280,2280,2280,0
|
|
20240517,152100,9594154050,2280,2280,2280,2280,0
|
|
20240517,152000,9594154050,2280,2280,2280,2280,0
|
|
20240517,151900,9594154050,2280,2280,2290,2280,12428
|
|
20240517,151800,9565741045,2280,2285,2290,2280,22231
|
|
20240517,151700,9514894595,2290,2295,2295,2280,44200
|
|
20240517,151600,9413794015,2295,2285,2295,2285,32258
|
|
20240517,151500,9339960805,2280,2290,2290,2280,27934
|
|
20240517,151400,9276121160,2290,2290,2295,2285,41156
|
|
20240517,151300,9181885315,2290,2285,2290,2280,39781
|
|
20240517,151200,9090918900,2285,2280,2290,2275,45063
|
|
20240517,151100,8987962025,2280,2285,2285,2275,44616
|
|
20240517,151000,8886237765,2285,2285,2290,2280,17316
|
|
20240517,150900,8846671660,2285,2285,2290,2280,21571
|
|
20240517,150800,8797341710,2285,2290,2295,2280,41027
|
|
20240517,150700,8703447390,2285,2285,2290,2285,30855
|
|
20240517,150600,8632815545,2285,2285,2285,2280,41794
|
|
20240517,150500,8537406075,2285,2280,2285,2280,24216
|
|
20240517,150400,8482112540,2280,2285,2290,2275,57928
|
|
20240517,150300,8350037900,2290,2290,2290,2285,29091
|
|
20240517,150200,8283427035,2290,2290,2290,2285,8804
|
|
20240517,150100,8263304235,2290,2285,2295,2285,36333
|
|
20240517,150000,8180109465,2295,2290,2295,2285,30460
|
|
20240517,145900,8110375725,2290,2280,2290,2280,24945
|
|
20240517,145800,8053396155,2280,2285,2290,2280,28836
|
|
20240517,145700,7987467000,2285,2295,2295,2280,47760
|
|
20240517,145600,7878232910,2290,2290,2295,2285,38623
|
|
20240517,145500,7789858335,2295,2295,2305,2290,62244
|
|
20240517,145400,7646809110,2295,2300,2300,2290,61041
|
|
20240517,145300,7506930135,2300,2300,2300,2280,77683
|
|
20240517,145200,7328781845,2290,2305,2325,2285,258242
|
|
20240517,145100,6733100320,2310,2275,2310,2275,374378
|
|
20240517,145000,5874642195,2275,2265,2275,2265,43338
|
|
20240517,144900,5776314885,2265,2265,2270,2260,22918
|
|
20240517,144800,5724455380,2270,2265,2270,2260,20642
|
|
20240517,144700,5677698330,2265,2260,2265,2260,18752
|
|
20240517,144600,5635279550,2260,2255,2260,2255,40560
|
|
20240517,144500,5543676870,2255,2255,2255,2240,2738
|
|
20240517,144400,5537522200,2250,2240,2255,2240,59540
|
|
20240517,144300,5403657095,2240,2240,2240,2235,892
|
|
20240517,144200,5401661460,2240,2240,2240,2240,5517
|
|
20240517,144100,5389303380,2245,2240,2245,2240,516
|
|
20240517,144000,5388147410,2245,2245,2245,2245,16
|
|
20240517,143900,5388111490,2240,2240,2240,2240,262
|
|
20240517,143800,5387524610,2240,2240,2240,2240,897
|
|
20240517,143700,5385515330,2245,2245,2245,2245,0
|
|
20240517,143600,5385515330,2245,2245,2245,2240,4182
|
|
20240517,143500,5376134900,2245,2240,2245,2240,3062
|
|
20240517,143400,5369270195,2240,2240,2240,2235,2390
|
|
20240517,143300,5363917090,2240,2235,2240,2235,4597
|
|
20240517,143200,5353624760,2240,2235,2240,2235,1190
|
|
20240517,143100,5350960080,2235,2235,2235,2235,858
|
|
20240517,143000,5349042450,2235,2235,2235,2235,148
|
|
20240517,142900,5348711670,2235,2240,2240,2235,2965
|
|
20240517,142800,5342070430,2240,2245,2245,2240,982
|
|
20240517,142700,5339870500,2245,2240,2245,2240,7026
|
|
20240517,142600,5324132255,2240,2240,2240,2235,5354
|
|
20240517,142500,5312141745,2240,2240,2240,2240,103
|
|
20240517,142400,5311911025,2235,2235,2235,2235,774
|
|
20240517,142300,5310181135,2235,2235,2235,2235,1048
|
|
20240517,142200,5307838855,2235,2235,2235,2230,5237
|
|
20240517,142100,5296135160,2235,2235,2235,2235,752
|
|
20240517,142000,5294454440,2235,2240,2240,2235,2234
|
|
20240517,141900,5289461180,2240,2240,2245,2240,19083
|
|
20240517,141800,5246714820,2240,2235,2240,2235,2696
|
|
20240517,141700,5240687760,2235,2230,2235,2230,4152
|
|
20240517,141600,5231413800,2230,2230,2230,2230,579
|
|
20240517,141500,5230122630,2230,2230,2230,2230,100
|
|
20240517,141400,5229899630,2235,2235,2235,2235,21
|
|
20240517,141300,5229852695,2235,2235,2235,2230,559
|
|
20240517,141200,5228606000,2235,2235,2235,2235,100
|
|
20240517,141100,5228382500,2235,2235,2235,2230,670
|
|
20240517,141000,5226887500,2235,2230,2235,2230,117
|
|
20240517,140900,5226626315,2230,2230,2230,2230,10
|
|
20240517,140800,5226604015,2225,2225,2230,2225,1221
|
|
20240517,140700,5223883905,2225,2230,2230,2225,147
|
|
20240517,140600,5223556695,2230,2230,2230,2225,2095
|
|
20240517,140500,5218887295,2225,2225,2230,2225,204
|
|
20240517,140400,5218433380,2225,2225,2225,2225,0
|
|
20240517,140300,5218433380,2225,2230,2230,2225,2160
|
|
20240517,140200,5213619025,2230,2230,2230,2230,157
|
|
20240517,140100,5213268915,2230,2225,2230,2225,650
|
|
20240517,140000,5211822105,2225,2225,2225,2225,2
|
|
20240517,135900,5211817655,2225,2225,2225,2220,505
|
|
20240517,135800,5210694830,2230,2220,2230,2220,8266
|
|
20240517,135700,5192266740,2220,2230,2230,2220,3668
|
|
20240517,135600,5184098100,2230,2225,2230,2220,703
|
|
20240517,135500,5182533960,2225,2225,2225,2225,3
|
|
20240517,135400,5182527285,2225,2220,2225,2220,1100
|
|
20240517,135300,5180084975,2220,2220,2225,2220,10383
|
|
20240517,135200,5157029610,2220,2225,2225,2220,36829
|
|
20240517,135100,5075263585,2225,2220,2230,2220,6270
|
|
20240517,135000,5061315350,2220,2230,2230,2220,30950
|
|
20240517,134900,4992505400,2230,2225,2230,2225,709
|
|
20240517,134800,4990927350,2225,2230,2235,2225,48940
|
|
20240517,134700,4881905200,2230,2235,2235,2230,5568
|
|
20240517,134600,4869488310,2235,2230,2235,2230,3144
|
|
20240517,134500,4862476190,2235,2235,2235,2235,120
|
|
20240517,134400,4862207990,2230,2230,2235,2230,170
|
|
20240517,134300,4861828390,2230,2235,2235,2230,1922
|
|
20240517,134200,4857535420,2235,2235,2235,2235,167
|
|
20240517,134100,4857162175,2235,2235,2235,2230,3084
|
|
20240517,134000,4850282560,2235,2235,2235,2230,160
|
|
20240517,133900,4849925295,2235,2235,2235,2235,735
|
|
20240517,133800,4848282570,2230,2235,2235,2230,8756
|
|
20240517,133700,4828741055,2235,2235,2235,2230,3968
|
|
20240517,133600,4819872580,2235,2235,2235,2235,7089
|
|
20240517,133500,4804028665,2240,2240,2240,2240,669
|
|
20240517,133400,4802530105,2240,2240,2240,2240,13
|
|
20240517,133300,4802500985,2240,2240,2240,2235,1648
|
|
20240517,133200,4798814485,2240,2240,2240,2240,880
|
|
20240517,133100,4796843285,2240,2240,2240,2235,1522
|
|
20240517,133000,4793439100,2240,2240,2240,2240,0
|
|
20240517,132900,4793439100,2240,2240,2240,2240,1077
|
|
20240517,132800,4791026620,2240,2235,2240,2235,1190
|
|
20240517,132700,4788363470,2235,2235,2235,2235,1723
|
|
20240517,132600,4784512565,2235,2235,2240,2235,875
|
|
20240517,132500,4782556935,2245,2240,2245,2240,2045
|
|
20240517,132400,4777974555,2245,2240,2245,2240,272
|
|
20240517,132300,4777365260,2240,2240,2245,2240,1092
|
|
20240517,132200,4774919175,2245,2240,2245,2240,301
|
|
20240517,132100,4774244930,2245,2240,2245,2240,500
|
|
20240517,132000,4773124925,2240,2245,2245,2240,7787
|
|
20240517,131900,4755643120,2240,2240,2240,2240,2770
|
|
20240517,131800,4749438320,2240,2240,2240,2235,1291
|
|
20240517,131700,4746548930,2240,2235,2240,2235,546
|
|
20240517,131600,4745325940,2235,2235,2240,2235,2125
|
|
20240517,131500,4740576290,2235,2240,2240,2235,803
|
|
20240517,131400,4738778135,2235,2240,2240,2235,1020
|
|
20240517,131300,4736495835,2240,2240,2240,2235,2112
|
|
20240517,131200,4731767455,2240,2240,2240,2240,61
|
|
20240517,131100,4731630815,2240,2240,2240,2235,3898
|
|
20240517,131000,4722903345,2240,2240,2240,2240,114
|
|
20240517,130900,4722647985,2240,2240,2240,2240,922
|
|
20240517,130800,4720582705,2240,2235,2240,2235,629
|
|
20240517,130700,4719176635,2235,2240,2240,2235,3450
|
|
20240517,130600,4711461310,2240,2235,2240,2235,1094
|
|
20240517,130500,4709013630,2235,2240,2240,2235,2321
|
|
20240517,130400,4703826160,2235,2240,2240,2235,3519
|
|
20240517,130300,4695958655,2240,2240,2240,2235,519
|
|
20240517,130200,4694798540,2240,2240,2240,2240,106
|
|
20240517,130100,4694561100,2240,2235,2240,2235,523
|
|
20240517,130000,4693392030,2235,2235,2235,2235,0
|
|
20240517,125900,4693392030,2235,2235,2235,2235,0
|
|
20240517,125800,4693392030,2235,2240,2240,2235,1539
|
|
20240517,125700,4689947115,2235,2245,2245,2235,1473
|
|
20240517,125600,4686654370,2245,2240,2245,2240,4385
|
|
20240517,125500,4676831915,2245,2240,2245,2240,1177
|
|
20240517,125400,4674195425,2245,2240,2245,2240,2486
|
|
20240517,125300,4668621075,2235,2240,2240,2235,1308
|
|
20240517,125200,4665697190,2240,2235,2240,2235,7
|
|
20240517,125100,4665681515,2235,2240,2240,2235,2322
|
|
20240517,125000,4660487105,2235,2235,2240,2235,495
|
|
20240517,124900,4659380765,2235,2240,2240,2235,31
|
|
20240517,124800,4659311355,2235,2235,2240,2235,2189
|
|
20240517,124700,4654418690,2240,2240,2240,2240,3
|
|
20240517,124600,4654411970,2240,2240,2240,2240,718
|
|
20240517,124500,4652803650,2240,2245,2245,2240,327
|
|
20240517,124400,4652071150,2245,2240,2245,2240,629
|
|
20240517,124300,4650661670,2245,2245,2245,2240,675
|
|
20240517,124200,4649148745,2240,2240,2240,2240,1922
|
|
20240517,124100,4644843465,2240,2240,2240,2235,3134
|
|
20240517,124000,4637838215,2240,2245,2245,2240,8745
|
|
20240517,123900,4618230175,2245,2240,2245,2240,7345
|
|
20240517,123800,4601777370,2240,2245,2245,2240,1026
|
|
20240517,123700,4599478130,2245,2245,2245,2245,100
|
|
20240517,123600,4599253630,2240,2240,2240,2240,1107
|
|
20240517,123500,4596773950,2240,2240,2245,2235,2081
|
|
20240517,123400,4592112800,2235,2240,2240,2235,1036
|
|
20240517,123300,4589797310,2235,2240,2240,2235,564
|
|
20240517,123200,4588536650,2240,2235,2240,2235,8332
|
|
20240517,123100,4569879630,2240,2235,2240,2235,158
|
|
20240517,123000,4569526390,2235,2240,2240,2235,5789
|
|
20240517,122900,4556586475,2240,2240,2240,2240,315
|
|
20240517,122800,4555880875,2240,2240,2240,2235,1791
|
|
20240517,122700,4551876485,2240,2240,2240,2235,280
|
|
20240517,122600,4551249405,2240,2230,2240,2230,3227
|
|
20240517,122500,4544035185,2230,2230,2230,2230,907
|
|
20240517,122400,4542012575,2235,2235,2235,2230,1975
|
|
20240517,122300,4537600950,2235,2235,2235,2230,900
|
|
20240517,122200,4535591900,2230,2230,2230,2230,5201
|
|
20240517,122100,4523993670,2230,2230,2230,2230,307
|
|
20240517,122000,4523309060,2230,2230,2230,2230,7699
|
|
20240517,121900,4506140290,2230,2230,2230,2230,955
|
|
20240517,121800,4504010640,2235,2230,2235,2225,1417
|
|
20240517,121700,4500850145,2230,2230,2230,2225,1163
|
|
20240517,121600,4498262155,2230,2225,2235,2225,156
|
|
20240517,121500,4497914980,2225,2235,2235,2225,2797
|
|
20240517,121400,4491679110,2235,2235,2235,2235,723
|
|
20240517,121300,4490063205,2235,2225,2235,2225,6535
|
|
20240517,121200,4475484040,2225,2230,2230,2225,2187
|
|
20240517,121100,4470612280,2225,2225,2230,2225,2414
|
|
20240517,121000,4465240580,2230,2235,2235,2225,29535
|
|
20240517,120900,4399421700,2230,2235,2235,2230,3348
|
|
20240517,120800,4391950425,2230,2230,2230,2230,647
|
|
20240517,120700,4390507615,2235,2235,2235,2230,1007
|
|
20240517,120600,4388256975,2235,2235,2235,2235,661
|
|
20240517,120500,4386779640,2230,2235,2235,2230,494
|
|
20240517,120400,4385678000,2235,2230,2235,2230,1645
|
|
20240517,120300,4382009635,2230,2235,2235,2230,1224
|
|
20240517,120200,4379279965,2235,2235,2235,2235,601
|
|
20240517,120100,4377936730,2235,2235,2235,2230,632
|
|
20240517,120000,4376524255,2230,2235,2235,2230,3576
|
|
20240517,115900,4368549225,2230,2230,2230,2230,2858
|
|
20240517,115800,4362175885,2235,2235,2235,2230,961
|
|
20240517,115700,4360030580,2235,2235,2235,2235,3320
|
|
20240517,115600,4352610380,2235,2235,2235,2235,1311
|
|
20240517,115500,4349680295,2235,2235,2235,2230,1047
|
|
20240517,115400,4347342700,2230,2235,2235,2230,151
|
|
20240517,115300,4347005220,2235,2240,2240,2230,611
|
|
20240517,115200,4345642230,2235,2235,2235,2235,2223
|
|
20240517,115100,4340673825,2235,2235,2235,2235,2
|
|
20240517,115000,4340669355,2230,2230,2235,2230,6091
|
|
20240517,114900,4327080795,2235,2240,2240,2230,5172
|
|
20240517,114800,4315516630,2235,2235,2235,2230,1467
|
|
20240517,114700,4312243355,2235,2235,2235,2230,5617
|
|
20240517,114600,4299701755,2235,2235,2235,2235,385
|
|
20240517,114500,4298841280,2230,2230,2230,2230,8394
|
|
20240517,114400,4280122660,2230,2235,2235,2230,8307
|
|
20240517,114300,4261592220,2235,2235,2240,2230,2611
|
|
20240517,114200,4255757700,2235,2230,2235,2230,7635
|
|
20240517,114100,4238718975,2235,2235,2235,2230,3037
|
|
20240517,114000,4231938225,2235,2235,2240,2230,5778
|
|
20240517,113900,4219027190,2230,2230,2235,2230,247
|
|
20240517,113800,4218476365,2235,2230,2235,2230,3594
|
|
20240517,113700,4210456225,2235,2230,2235,2230,3407
|
|
20240517,113600,4202858050,2235,2235,2240,2230,2607
|
|
20240517,113500,4197037745,2235,2235,2235,2230,3879
|
|
20240517,113400,4188379505,2235,2235,2235,2230,4216
|
|
20240517,113300,4178969245,2230,2230,2235,2230,4538
|
|
20240517,113200,4168848620,2235,2235,2235,2230,3324
|
|
20240517,113100,4161422570,2235,2240,2240,2235,27703
|
|
20240517,113000,4099499600,2240,2240,2240,2235,5865
|
|
20240517,112900,4086376945,2240,2240,2240,2240,741
|
|
20240517,112800,4084717105,2235,2235,2240,2235,3725
|
|
20240517,112700,4076380090,2240,2235,2245,2235,7962
|
|
20240517,112600,4058546260,2240,2245,2245,2240,548
|
|
20240517,112500,4057318710,2235,2240,2240,2235,5142
|
|
20240517,112400,4045800645,2240,2245,2245,2240,2013
|
|
20240517,112300,4041290970,2240,2245,2245,2240,895
|
|
20240517,112200,4039285670,2245,2245,2245,2245,4
|
|
20240517,112100,4039276690,2240,2240,2245,2240,12166
|
|
20240517,112000,4012024600,2240,2240,2245,2240,2657
|
|
20240517,111900,4006062900,2240,2240,2240,2235,4563
|
|
20240517,111800,3995859560,2240,2240,2240,2240,1879
|
|
20240517,111700,3991650600,2245,2240,2245,2240,1589
|
|
20240517,111600,3988083435,2245,2235,2245,2235,1703
|
|
20240517,111500,3984270040,2240,2240,2240,2235,2049
|
|
20240517,111400,3979689730,2235,2240,2245,2235,10012
|
|
20240517,111300,3957277375,2240,2240,2240,2235,1252
|
|
20240517,111200,3954475390,2240,2240,2240,2235,15477
|
|
20240517,111100,3919826145,2240,2240,2240,2240,6184
|
|
20240517,111000,3905973985,2240,2255,2255,2240,109802
|
|
20240517,110900,3659773885,2255,2250,2255,2250,1084
|
|
20240517,110800,3657334865,2250,2250,2255,2250,4644
|
|
20240517,110700,3646885495,2255,2250,2255,2250,1158
|
|
20240517,110600,3644277480,2250,2250,2250,2250,610
|
|
20240517,110500,3642904980,2255,2255,2255,2250,4212
|
|
20240517,110400,3633415970,2250,2255,2255,2245,5535
|
|
20240517,110300,3620975810,2255,2250,2255,2245,6694
|
|
20240517,110200,3605923485,2255,2250,2255,2250,1617
|
|
20240517,110100,3602277400,2250,2255,2255,2250,1238
|
|
20240517,110000,3599491850,2250,2250,2250,2250,1092
|
|
20240517,105900,3597034850,2250,2255,2255,2250,15674
|
|
20240517,105800,3561762830,2255,2250,2255,2250,516
|
|
20240517,105700,3560601705,2250,2255,2255,2250,11981
|
|
20240517,105600,3533641455,2250,2250,2255,2250,1622
|
|
20240517,105500,3529991950,2250,2250,2250,2245,6343
|
|
20240517,105400,3515729910,2250,2250,2250,2245,17735
|
|
20240517,105300,3475858375,2250,2250,2255,2245,14075
|
|
20240517,105200,3444190610,2250,2250,2255,2250,30869
|
|
20240517,105100,3374660355,2250,2255,2260,2250,49521
|
|
20240517,105000,3263193390,2260,2260,2260,2255,46244
|
|
20240517,104900,3158870535,2260,2270,2275,2260,25301
|
|
20240517,104800,3101556050,2275,2275,2275,2270,9606
|
|
20240517,104700,3079743240,2270,2280,2280,2270,15507
|
|
20240517,104600,3044444040,2280,2280,2290,2280,17638
|
|
20240517,104500,3004184395,2280,2280,2290,2280,90120
|
|
20240517,104400,2798491580,2280,2280,2280,2280,10309
|
|
20240517,104300,2774987060,2275,2270,2280,2270,31921
|
|
20240517,104200,2702364645,2270,2270,2275,2270,759
|
|
20240517,104100,2700641675,2270,2270,2275,2270,2954
|
|
20240517,104000,2693933595,2270,2270,2275,2270,7241
|
|
20240517,103900,2677487720,2270,2270,2270,2270,3270
|
|
20240517,103800,2670064820,2275,2270,2275,2270,4380
|
|
20240517,103700,2660111215,2270,2270,2270,2270,20937
|
|
20240517,103600,2612584225,2270,2265,2275,2265,14880
|
|
20240517,103500,2578806890,2265,2260,2265,2260,3190
|
|
20240517,103400,2571581790,2265,2265,2265,2265,6846
|
|
20240517,103300,2556075600,2265,2265,2265,2260,5610
|
|
20240517,103200,2543368975,2265,2265,2265,2260,1723
|
|
20240517,103100,2539472830,2265,2260,2265,2260,1945
|
|
20240517,103000,2535073155,2260,2265,2265,2260,720
|
|
20240517,102900,2533445305,2265,2265,2265,2265,1304
|
|
20240517,102800,2530491745,2265,2265,2265,2265,4032
|
|
20240517,102700,2521359265,2265,2265,2265,2265,5994
|
|
20240517,102600,2507782855,2260,2260,2265,2260,270
|
|
20240517,102500,2507172405,2260,2265,2265,2260,1079
|
|
20240517,102400,2504731215,2265,2265,2265,2255,8506
|
|
20240517,102300,2485470005,2255,2255,2265,2255,10033
|
|
20240517,102200,2462818280,2250,2260,2260,2250,3396
|
|
20240517,102100,2455159670,2265,2260,2265,2250,30834
|
|
20240517,102000,2385572800,2260,2265,2265,2260,9638
|
|
20240517,101900,2363781280,2265,2270,2270,2265,2190
|
|
20240517,101800,2358820880,2270,2255,2270,2255,7059
|
|
20240517,101700,2342843260,2255,2255,2255,2255,500
|
|
20240517,101600,2341715760,2255,2260,2260,2255,3173
|
|
20240517,101500,2334551635,2260,2260,2265,2260,11934
|
|
20240517,101400,2307580790,2265,2260,2265,2260,106
|
|
20240517,101300,2307340980,2260,2260,2260,2260,1238
|
|
20240517,101200,2304543100,2260,2260,2260,2255,8521
|
|
20240517,101100,2285295355,2260,2260,2265,2260,12677
|
|
20240517,101000,2256628580,2260,2260,2265,2260,3987
|
|
20240517,100900,2247608135,2265,2265,2265,2260,10653
|
|
20240517,100800,2223484090,2265,2265,2265,2265,1401
|
|
20240517,100700,2220310825,2265,2265,2270,2265,954
|
|
20240517,100600,2218149755,2270,2270,2270,2265,5032
|
|
20240517,100500,2206751590,2270,2270,2270,2265,1144
|
|
20240517,100400,2204160365,2270,2270,2270,2265,4228
|
|
20240517,100300,2194582925,2270,2270,2270,2265,2414
|
|
20240517,100200,2189105145,2270,2270,2270,2265,10716
|
|
20240517,100100,2164830835,2270,2265,2270,2265,4435
|
|
20240517,100000,2154773565,2270,2270,2270,2265,13028
|
|
20240517,095900,2125205700,2270,2275,2275,2270,4903
|
|
20240517,095800,2114064195,2275,2275,2275,2270,4528
|
|
20240517,095700,2103779245,2275,2275,2275,2265,7692
|
|
20240517,095600,2086288840,2270,2280,2280,2265,51819
|
|
20240517,095500,1968685855,2280,2275,2280,2270,29261
|
|
20240517,095400,1902107505,2275,2280,2280,2275,21136
|
|
20240517,095300,1854010640,2275,2275,2280,2270,24136
|
|
20240517,095200,1799084715,2280,2275,2285,2275,67943
|
|
20240517,095100,1644294675,2270,2275,2275,2270,11206
|
|
20240517,095000,1618807575,2275,2275,2275,2270,17762
|
|
20240517,094900,1578408710,2275,2265,2275,2265,25867
|
|
20240517,094800,1519706985,2265,2265,2265,2265,8605
|
|
20240517,094700,1500216660,2265,2265,2265,2260,3541
|
|
20240517,094600,1492205720,2260,2260,2270,2260,33925
|
|
20240517,094500,1415396870,2260,2260,2260,2255,1081
|
|
20240517,094400,1412954990,2260,2260,2260,2250,6097
|
|
20240517,094300,1399206630,2260,2255,2260,2250,11801
|
|
20240517,094200,1372590015,2255,2255,2260,2255,1744
|
|
20240517,094100,1368657240,2255,2255,2255,2255,1454
|
|
20240517,094000,1365378470,2260,2265,2265,2255,13658
|
|
20240517,093900,1334507165,2270,2265,2270,2260,9008
|
|
20240517,093800,1314110725,2265,2260,2265,2250,29769
|
|
20240517,093700,1246984430,2260,2250,2260,2250,12015
|
|
20240517,093600,1219870715,2250,2255,2255,2250,12684
|
|
20240517,093500,1191324910,2250,2245,2255,2245,10903
|
|
20240517,093400,1166783165,2245,2250,2250,2245,2943
|
|
20240517,093300,1160176125,2245,2245,2250,2245,4490
|
|
20240517,093200,1150096025,2245,2250,2250,2245,1359
|
|
20240517,093100,1147041085,2245,2250,2250,2245,3483
|
|
20240517,093000,1139216170,2250,2250,2250,2250,1321
|
|
20240517,092900,1136243920,2250,2250,2250,2245,8572
|
|
20240517,092800,1116969430,2250,2250,2255,2250,8149
|
|
20240517,092700,1098633630,2255,2250,2255,2250,2155
|
|
20240517,092600,1093781065,2255,2255,2255,2250,8738
|
|
20240517,092500,1074079380,2255,2255,2260,2250,8787
|
|
20240517,092400,1054264910,2255,2250,2255,2250,9011
|
|
20240517,092300,1033952605,2255,2255,2260,2250,13101
|
|
20240517,092200,1004438270,2255,2255,2260,2255,5153
|
|
20240517,092100,992804770,2255,2260,2260,2255,16809
|
|
20240517,092000,954899570,2260,2260,2265,2255,10021
|
|
20240517,091900,932248970,2265,2255,2265,2250,14541
|
|
20240517,091800,899427190,2245,2245,2255,2245,4906
|
|
20240517,091700,888374510,2240,2245,2255,2235,11993
|
|
20240517,091600,861418415,2235,2245,2245,2235,11770
|
|
20240517,091500,835077760,2245,2245,2245,2240,15386
|
|
20240517,091400,800604455,2245,2245,2245,2240,12954
|
|
20240517,091300,771580135,2245,2245,2245,2240,2876
|
|
20240517,091200,765130125,2245,2245,2245,2240,10072
|
|
20240517,091100,742546785,2245,2245,2250,2240,11527
|
|
20240517,091000,716668735,2245,2250,2250,2245,23437
|
|
20240517,090900,664024700,2250,2245,2250,2245,4171
|
|
20240517,090800,654652930,2245,2245,2255,2245,22141
|
|
20240517,090700,604890130,2245,2245,2250,2240,26043
|
|
20240517,090600,546395140,2245,2255,2255,2245,36889
|
|
20240517,090500,463392940,2255,2260,2260,2250,23905
|
|
20240517,090400,409487115,2265,2260,2265,2255,5829
|
|
20240517,090300,396329200,2255,2260,2260,2255,8638
|
|
20240517,090200,376837990,2260,2260,2260,2255,15511
|
|
20240517,090100,341808895,2260,2265,2265,2250,36280
|
|
20240517,090000,259920355,2265,2280,2285,2260,113041
|