627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,192400,8958158370,2140,2140,2140,2140,83511
|
|
20240517,192300,8958158370,2140,2140,2140,2140,0
|
|
20240517,192200,8958158370,2140,2140,2140,2140,0
|
|
20240517,192100,8958158370,2140,2140,2140,2140,0
|
|
20240517,192000,8958158370,2140,2140,2140,2140,0
|
|
20240517,191900,8958158370,2140,2140,2140,2140,0
|
|
20240517,191800,8958158370,2140,2140,2140,2140,0
|
|
20240517,191700,8958158370,2140,2140,2140,2140,0
|
|
20240517,191600,8958158370,2140,2140,2140,2140,0
|
|
20240517,191500,8958158370,2140,2140,2140,2140,0
|
|
20240517,191400,8958158370,2140,2140,2140,2140,0
|
|
20240517,191300,8958158370,2140,2140,2140,2140,0
|
|
20240517,191200,8958158370,2140,2140,2140,2140,0
|
|
20240517,191100,8958158370,2140,2140,2140,2140,0
|
|
20240517,191000,8958158370,2140,2140,2140,2140,0
|
|
20240517,190900,8958158370,2140,2140,2140,2140,0
|
|
20240517,190800,8958158370,2140,2140,2140,2140,0
|
|
20240517,190700,8958158370,2140,2140,2140,2140,0
|
|
20240517,190600,8958158370,2140,2140,2140,2140,0
|
|
20240517,190500,8958158370,2140,2140,2140,2140,0
|
|
20240517,190400,8958158370,2140,2140,2140,2140,0
|
|
20240517,190300,8958158370,2140,2140,2140,2140,0
|
|
20240517,190200,8958158370,2140,2140,2140,2140,0
|
|
20240517,190100,8958158370,2140,2140,2140,2140,0
|
|
20240517,190000,8958158370,2140,2140,2140,2140,0
|
|
20240517,185900,8958158370,2140,2140,2140,2140,0
|
|
20240517,185800,8958158370,2140,2140,2140,2140,0
|
|
20240517,185700,8958158370,2140,2140,2140,2140,0
|
|
20240517,185600,8958158370,2140,2140,2140,2140,0
|
|
20240517,185500,8958158370,2140,2140,2140,2140,0
|
|
20240517,185400,8958158370,2140,2140,2140,2140,83511
|
|
20240517,185300,8958158370,2140,2140,2140,2140,0
|
|
20240517,185200,8958158370,2140,2140,2140,2140,0
|
|
20240517,185100,8958158370,2140,2140,2140,2140,0
|
|
20240517,185000,8958158370,2140,2140,2140,2140,0
|
|
20240517,184900,8958158370,2140,2140,2140,2140,0
|
|
20240517,184800,8958158370,2140,2140,2140,2140,0
|
|
20240517,184700,8958158370,2140,2140,2140,2140,0
|
|
20240517,184600,8958158370,2140,2140,2140,2140,0
|
|
20240517,184500,8958158370,2140,2140,2140,2140,0
|
|
20240517,184400,8958158370,2140,2140,2140,2140,0
|
|
20240517,184300,8958158370,2140,2140,2140,2140,0
|
|
20240517,184200,8958158370,2140,2140,2140,2140,0
|
|
20240517,184100,8958158370,2140,2140,2140,2140,0
|
|
20240517,184000,8958158370,2140,2140,2140,2140,0
|
|
20240517,183900,8958158370,2140,2140,2140,2140,0
|
|
20240517,183800,8958158370,2140,2140,2140,2140,0
|
|
20240517,183700,8958158370,2140,2140,2140,2140,0
|
|
20240517,183600,8958158370,2140,2140,2140,2140,0
|
|
20240517,183500,8958158370,2140,2140,2140,2140,0
|
|
20240517,183400,8958158370,2140,2140,2140,2140,0
|
|
20240517,183300,8958158370,2140,2140,2140,2140,0
|
|
20240517,183200,8958158370,2140,2140,2140,2140,0
|
|
20240517,183100,8958158370,2140,2140,2140,2140,0
|
|
20240517,183000,8958158370,2140,2140,2140,2140,0
|
|
20240517,182900,8958158370,2140,2140,2140,2140,0
|
|
20240517,182800,8958158370,2140,2140,2140,2140,0
|
|
20240517,182700,8958158370,2140,2140,2140,2140,0
|
|
20240517,182600,8958158370,2140,2140,2140,2140,0
|
|
20240517,182500,8958158370,2140,2140,2140,2140,0
|
|
20240517,182400,8958158370,2140,2140,2140,2140,83511
|
|
20240517,182300,8958158370,2140,2140,2140,2140,0
|
|
20240517,182200,8958158370,2140,2140,2140,2140,0
|
|
20240517,182100,8958158370,2140,2140,2140,2140,0
|
|
20240517,182000,8958158370,2140,2140,2140,2140,0
|
|
20240517,181900,8958158370,2140,2140,2140,2140,0
|
|
20240517,181800,8958158370,2140,2140,2140,2140,0
|
|
20240517,181700,8958158370,2140,2140,2140,2140,0
|
|
20240517,181600,8958158370,2140,2140,2140,2140,0
|
|
20240517,181500,8958158370,2140,2140,2140,2140,0
|
|
20240517,181400,8958158370,2140,2140,2140,2140,0
|
|
20240517,181300,8958158370,2140,2140,2140,2140,0
|
|
20240517,181200,8958158370,2140,2140,2140,2140,0
|
|
20240517,181100,8958158370,2140,2140,2140,2140,0
|
|
20240517,181000,8958158370,2140,2140,2140,2140,0
|
|
20240517,180900,8958158370,2140,2140,2140,2140,0
|
|
20240517,180800,8958158370,2140,2140,2140,2140,0
|
|
20240517,180700,8958158370,2140,2140,2140,2140,0
|
|
20240517,180600,8958158370,2140,2140,2140,2140,0
|
|
20240517,180500,8958158370,2140,2140,2140,2140,0
|
|
20240517,180400,8958158370,2140,2140,2140,2140,0
|
|
20240517,180300,8958158370,2140,2140,2140,2140,0
|
|
20240517,180200,8958158370,2140,2140,2140,2140,0
|
|
20240517,180100,8958158370,2140,2140,2140,2140,0
|
|
20240517,180000,8958158370,2140,2140,2140,2140,0
|
|
20240517,175900,8958158370,2140,2140,2140,2140,0
|
|
20240517,175800,8958158370,2140,2140,2140,2140,0
|
|
20240517,175700,8958158370,2140,2140,2140,2140,0
|
|
20240517,175600,8958158370,2140,2140,2140,2140,0
|
|
20240517,175500,8958158370,2140,2140,2140,2140,0
|
|
20240517,175400,8958158370,2140,2140,2140,2140,83511
|
|
20240517,175300,8958158370,2140,2140,2140,2140,0
|
|
20240517,175200,8958158370,2140,2140,2140,2140,0
|
|
20240517,175100,8958158370,2140,2140,2140,2140,0
|
|
20240517,175000,8958158370,2140,2140,2140,2140,0
|
|
20240517,174900,8958158370,2140,2140,2140,2140,0
|
|
20240517,174800,8958158370,2140,2140,2140,2140,0
|
|
20240517,174700,8958158370,2140,2140,2140,2140,0
|
|
20240517,174600,8958158370,2140,2140,2140,2140,0
|
|
20240517,174500,8958158370,2140,2140,2140,2140,0
|
|
20240517,174400,8958158370,2140,2140,2140,2140,0
|
|
20240517,174300,8958158370,2140,2140,2140,2140,0
|
|
20240517,174200,8958158370,2140,2140,2140,2140,0
|
|
20240517,174100,8958158370,2140,2140,2140,2140,0
|
|
20240517,174000,8958158370,2140,2140,2140,2140,0
|
|
20240517,173900,8958158370,2140,2140,2140,2140,0
|
|
20240517,173800,8958158370,2140,2140,2140,2140,0
|
|
20240517,173700,8958158370,2140,2140,2140,2140,0
|
|
20240517,173600,8958158370,2140,2140,2140,2140,0
|
|
20240517,173500,8958158370,2140,2140,2140,2140,0
|
|
20240517,173400,8958158370,2140,2140,2140,2140,0
|
|
20240517,173300,8958158370,2140,2140,2140,2140,0
|
|
20240517,173200,8958158370,2140,2140,2140,2140,0
|
|
20240517,173100,8958158370,2140,2140,2140,2140,0
|
|
20240517,173000,8958158370,2140,2140,2140,2140,0
|
|
20240517,172900,8958158370,2140,2140,2140,2140,0
|
|
20240517,172800,8958158370,2140,2140,2140,2140,0
|
|
20240517,172700,8958158370,2140,2140,2140,2140,0
|
|
20240517,172600,8958158370,2140,2140,2140,2140,0
|
|
20240517,172500,8958158370,2140,2140,2140,2140,0
|
|
20240517,172400,8958158370,2140,2140,2140,2140,83511
|
|
20240517,172300,8958158370,2140,2140,2140,2140,0
|
|
20240517,172200,8958158370,2140,2140,2140,2140,0
|
|
20240517,172100,8958158370,2140,2140,2140,2140,0
|
|
20240517,172000,8958158370,2140,2140,2140,2140,0
|
|
20240517,171900,8958158370,2140,2140,2140,2140,0
|
|
20240517,171800,8958158370,2140,2140,2140,2140,0
|
|
20240517,171700,8958158370,2140,2140,2140,2140,0
|
|
20240517,171600,8958158370,2140,2140,2140,2140,0
|
|
20240517,171500,8958158370,2140,2140,2140,2140,0
|
|
20240517,171400,8958158370,2140,2140,2140,2140,0
|
|
20240517,171300,8958158370,2140,2140,2140,2140,0
|
|
20240517,171200,8958158370,2140,2140,2140,2140,0
|
|
20240517,171100,8958158370,2140,2140,2140,2140,0
|
|
20240517,171000,8958158370,2140,2140,2140,2140,0
|
|
20240517,170900,8958158370,2140,2140,2140,2140,0
|
|
20240517,170800,8958158370,2140,2140,2140,2140,0
|
|
20240517,170700,8958158370,2140,2140,2140,2140,0
|
|
20240517,170600,8958158370,2140,2140,2140,2140,0
|
|
20240517,170500,8958158370,2140,2140,2140,2140,0
|
|
20240517,170400,8958158370,2140,2140,2140,2140,0
|
|
20240517,170300,8958158370,2140,2140,2140,2140,0
|
|
20240517,170200,8958158370,2140,2140,2140,2140,0
|
|
20240517,170100,8958158370,2140,2140,2140,2140,0
|
|
20240517,170000,8958158370,2140,2140,2140,2140,0
|
|
20240517,165900,8958158370,2140,2140,2140,2140,0
|
|
20240517,165800,8958158370,2140,2140,2140,2140,0
|
|
20240517,165700,8958158370,2140,2140,2140,2140,0
|
|
20240517,165600,8958158370,2140,2140,2140,2140,0
|
|
20240517,165500,8958158370,2140,2140,2140,2140,0
|
|
20240517,165400,8958158370,2140,2140,2140,2140,83511
|
|
20240517,165300,8958158370,2140,2140,2140,2140,0
|
|
20240517,165200,8958158370,2140,2140,2140,2140,0
|
|
20240517,165100,8958158370,2140,2140,2140,2140,0
|
|
20240517,165000,8958158370,2140,2140,2140,2140,0
|
|
20240517,164900,8958158370,2140,2140,2140,2140,0
|
|
20240517,164800,8958158370,2140,2140,2140,2140,0
|
|
20240517,164700,8958158370,2140,2140,2140,2140,0
|
|
20240517,164600,8958158370,2140,2140,2140,2140,0
|
|
20240517,164500,8958158370,2140,2140,2140,2140,0
|
|
20240517,164400,8958158370,2140,2140,2140,2140,0
|
|
20240517,164300,8958158370,2140,2140,2140,2140,0
|
|
20240517,164200,8958158370,2140,2140,2140,2140,0
|
|
20240517,164100,8958158370,2140,2140,2140,2140,0
|
|
20240517,164000,8958158370,2140,2140,2140,2140,0
|
|
20240517,163900,8958158370,2140,2140,2140,2140,0
|
|
20240517,163800,8958158370,2140,2140,2140,2140,0
|
|
20240517,163700,8958158370,2140,2140,2140,2140,0
|
|
20240517,163600,8958158370,2140,2140,2140,2140,0
|
|
20240517,163500,8958158370,2140,2140,2140,2140,0
|
|
20240517,163400,8958158370,2140,2140,2140,2140,0
|
|
20240517,163300,8958158370,2140,2140,2140,2140,0
|
|
20240517,163200,8958158370,2140,2140,2140,2140,0
|
|
20240517,163100,8958158370,2140,2140,2140,2140,0
|
|
20240517,163000,8958158370,2140,2140,2140,2140,0
|
|
20240517,162900,8958158370,2140,2140,2140,2140,0
|
|
20240517,162800,8958158370,2140,2140,2140,2140,0
|
|
20240517,162700,8958158370,2140,2140,2140,2140,0
|
|
20240517,162600,8958158370,2140,2140,2140,2140,0
|
|
20240517,162500,8958158370,2140,2140,2140,2140,0
|
|
20240517,162400,8958158370,2140,2140,2140,2140,83511
|
|
20240517,162300,8958158370,2140,2140,2140,2140,0
|
|
20240517,162200,8958158370,2140,2140,2140,2140,0
|
|
20240517,162100,8958158370,2140,2140,2140,2140,0
|
|
20240517,162000,8958158370,2140,2140,2140,2140,0
|
|
20240517,161900,8958158370,2140,2140,2140,2140,0
|
|
20240517,161800,8958158370,2140,2140,2140,2140,0
|
|
20240517,161700,8958158370,2140,2140,2140,2140,0
|
|
20240517,161600,8958158370,2140,2140,2140,2140,0
|
|
20240517,161500,8958158370,2140,2140,2140,2140,0
|
|
20240517,161400,8958158370,2140,2140,2140,2140,0
|
|
20240517,161300,8958158370,2140,2140,2140,2140,0
|
|
20240517,161200,8958158370,2140,2140,2140,2140,0
|
|
20240517,161100,8958158370,2140,2140,2140,2140,0
|
|
20240517,161000,8958158370,2140,2140,2140,2140,0
|
|
20240517,160900,8958158370,2140,2140,2140,2140,0
|
|
20240517,160800,8958158370,2140,2140,2140,2140,0
|
|
20240517,160700,8958158370,2140,2140,2140,2140,0
|
|
20240517,160600,8958158370,2140,2140,2140,2140,0
|
|
20240517,160500,8958158370,2140,2140,2140,2140,0
|
|
20240517,160400,8958158370,2140,2140,2140,2140,0
|
|
20240517,160300,8958158370,2140,2140,2140,2140,0
|
|
20240517,160200,8958158370,2140,2140,2140,2140,0
|
|
20240517,160100,8958158370,2140,2140,2140,2140,0
|
|
20240517,160000,8958158370,2140,2140,2140,2140,0
|
|
20240517,155900,8958158370,2140,2140,2140,2140,0
|
|
20240517,155800,8958158370,2140,2140,2140,2140,0
|
|
20240517,155700,8958158370,2140,2140,2140,2140,0
|
|
20240517,155600,8958158370,2140,2140,2140,2140,0
|
|
20240517,155500,8958158370,2140,2140,2140,2140,0
|
|
20240517,155400,8958158370,2140,2140,2140,2140,83511
|
|
20240517,155300,8958158370,2140,2140,2140,2140,0
|
|
20240517,155200,8958158370,2140,2140,2140,2140,0
|
|
20240517,155100,8958158370,2140,2140,2140,2140,0
|
|
20240517,155000,8958158370,2140,2140,2140,2140,0
|
|
20240517,154900,8958158370,2140,2140,2140,2140,0
|
|
20240517,154800,8958158370,2140,2140,2140,2140,0
|
|
20240517,154700,8958158370,2140,2140,2140,2140,0
|
|
20240517,154600,8958158370,2140,2140,2140,2140,0
|
|
20240517,154500,8958158370,2140,2140,2140,2140,0
|
|
20240517,154400,8958158370,2140,2140,2140,2140,0
|
|
20240517,154300,8958158370,2140,2140,2140,2140,0
|
|
20240517,154200,8958158370,2140,2140,2140,2140,0
|
|
20240517,154100,8958158370,2140,2140,2140,2140,0
|
|
20240517,154000,8958158370,2140,2140,2140,2140,0
|
|
20240517,153900,8958158370,2140,2140,2140,2140,0
|
|
20240517,153800,8958158370,2140,2140,2140,2140,0
|
|
20240517,153700,8958158370,2140,2140,2140,2140,0
|
|
20240517,153600,8958158370,2140,2140,2140,2140,0
|
|
20240517,153500,8958158370,2140,2140,2140,2140,0
|
|
20240517,153400,8958158370,2140,2140,2140,2140,0
|
|
20240517,153300,8958158370,2140,2140,2140,2140,0
|
|
20240517,153200,8958158370,2140,2140,2140,2140,0
|
|
20240517,153100,8958158370,2140,2140,2140,2140,0
|
|
20240517,153000,8958158370,2140,2140,2140,2140,83511
|
|
20240517,152900,8779444830,2145,2145,2145,2145,0
|
|
20240517,152800,8779444830,2145,2145,2145,2145,0
|
|
20240517,152700,8779444830,2145,2145,2145,2145,0
|
|
20240517,152600,8779444830,2145,2145,2145,2145,0
|
|
20240517,152500,8779444830,2145,2145,2145,2145,0
|
|
20240517,152400,8779444830,2145,2145,2145,2145,0
|
|
20240517,152300,8779444830,2145,2145,2145,2145,0
|
|
20240517,152200,8779444830,2145,2145,2145,2145,0
|
|
20240517,152100,8779444830,2145,2145,2145,2145,0
|
|
20240517,152000,8779444830,2145,2145,2145,2145,0
|
|
20240517,151900,8779444830,2145,2155,2160,2145,33145
|
|
20240517,151800,8708136875,2155,2150,2155,2145,20830
|
|
20240517,151700,8663280380,2150,2155,2155,2145,18717
|
|
20240517,151600,8623018460,2155,2150,2155,2150,10665
|
|
20240517,151500,8600075810,2150,2155,2155,2150,7136
|
|
20240517,151400,8584724965,2155,2150,2160,2150,17671
|
|
20240517,151300,8546686480,2150,2160,2160,2150,6908
|
|
20240517,151200,8531819695,2160,2150,2160,2150,7193
|
|
20240517,151100,8516342800,2155,2150,2155,2150,10775
|
|
20240517,151000,8493146065,2155,2160,2160,2155,24139
|
|
20240517,150900,8441085245,2160,2165,2165,2160,3438
|
|
20240517,150800,8433654720,2165,2165,2165,2160,6525
|
|
20240517,150700,8419530380,2160,2175,2175,2160,6684
|
|
20240517,150600,8405062065,2170,2170,2170,2170,4085
|
|
20240517,150500,8396197615,2170,2170,2170,2165,4209
|
|
20240517,150400,8387072310,2170,2170,2170,2170,3835
|
|
20240517,150300,8378750360,2165,2165,2170,2165,4800
|
|
20240517,150200,8368348050,2160,2165,2165,2160,9356
|
|
20240517,150100,8348094070,2160,2165,2165,2160,6407
|
|
20240517,150000,8334251400,2165,2160,2165,2160,20648
|
|
20240517,145900,8289648485,2165,2165,2165,2160,21901
|
|
20240517,145800,8242239675,2165,2165,2165,2160,8964
|
|
20240517,145700,8222877335,2165,2165,2170,2165,8108
|
|
20240517,145600,8205322510,2165,2170,2170,2165,1025
|
|
20240517,145500,8203103355,2165,2170,2175,2165,21041
|
|
20240517,145400,8157519390,2170,2170,2175,2170,3377
|
|
20240517,145300,8150189840,2175,2175,2175,2175,1251
|
|
20240517,145200,8147468915,2175,2175,2175,2170,16083
|
|
20240517,145100,8112517235,2175,2175,2175,2175,661
|
|
20240517,145000,8111079560,2180,2175,2180,2175,4158
|
|
20240517,144900,8102032530,2175,2180,2180,2175,2361
|
|
20240517,144800,8096885555,2180,2180,2180,2175,2403
|
|
20240517,144700,8091647020,2180,2175,2180,2175,5828
|
|
20240517,144600,8078946000,2175,2170,2180,2170,6248
|
|
20240517,144500,8065354360,2170,2180,2180,2170,5111
|
|
20240517,144400,8054231820,2180,2175,2180,2175,35519
|
|
20240517,144300,7976936425,2175,2180,2180,2175,3083
|
|
20240517,144200,7970230635,2170,2175,2175,2170,11940
|
|
20240517,144100,7944261225,2180,2180,2180,2175,18624
|
|
20240517,144000,7903660910,2180,2175,2180,2175,8909
|
|
20240517,143900,7884279540,2175,2175,2175,2175,500
|
|
20240517,143800,7883192040,2175,2175,2175,2175,4896
|
|
20240517,143700,7872543240,2175,2185,2185,2175,7207
|
|
20240517,143600,7856854810,2185,2180,2185,2180,4218
|
|
20240517,143500,7847658665,2180,2180,2185,2180,6389
|
|
20240517,143400,7833726730,2190,2185,2190,2180,3981
|
|
20240517,143300,7825022705,2185,2180,2190,2180,1605
|
|
20240517,143200,7821518575,2185,2190,2190,2185,11454
|
|
20240517,143100,7796466965,2195,2190,2195,2190,5518
|
|
20240517,143000,7784382045,2190,2195,2195,2185,12998
|
|
20240517,142900,7755865800,2195,2185,2200,2185,29437
|
|
20240517,142800,7691288345,2185,2175,2190,2175,20098
|
|
20240517,142700,7647399870,2175,2180,2180,2170,2928
|
|
20240517,142600,7641039545,2180,2175,2180,2175,11684
|
|
20240517,142500,7615619495,2170,2170,2170,2170,95
|
|
20240517,142400,7615413345,2170,2170,2170,2170,4798
|
|
20240517,142300,7605001685,2170,2165,2175,2165,2154
|
|
20240517,142200,7600337415,2175,2170,2175,2165,2243
|
|
20240517,142100,7595476110,2165,2165,2175,2165,3395
|
|
20240517,142000,7588125845,2165,2175,2175,2160,6613
|
|
20240517,141900,7573795810,2180,2170,2180,2165,910
|
|
20240517,141800,7571812735,2170,2175,2175,2165,15367
|
|
20240517,141700,7538466620,2170,2180,2180,2170,3576
|
|
20240517,141600,7530697680,2170,2180,2180,2170,1472
|
|
20240517,141500,7527495230,2180,2175,2180,2170,1461
|
|
20240517,141400,7524317000,2175,2175,2175,2175,5004
|
|
20240517,141300,7513433300,2175,2175,2175,2170,6610
|
|
20240517,141200,7499062305,2175,2175,2180,2170,2184
|
|
20240517,141100,7494315205,2175,2180,2180,2175,1535
|
|
20240517,141000,7490976555,2175,2180,2180,2175,4940
|
|
20240517,140900,7480217205,2180,2175,2185,2175,9876
|
|
20240517,140800,7458686945,2180,2175,2180,2175,6756
|
|
20240517,140700,7443975065,2175,2175,2175,2170,4364
|
|
20240517,140600,7434485365,2175,2175,2175,2170,1517
|
|
20240517,140500,7431192420,2175,2165,2175,2165,4891
|
|
20240517,140400,7420579255,2170,2175,2175,2165,6327
|
|
20240517,140300,7406853890,2175,2165,2175,2165,7204
|
|
20240517,140200,7391231175,2160,2165,2165,2160,2216
|
|
20240517,140100,7386443885,2165,2165,2165,2160,34
|
|
20240517,140000,7386370315,2165,2165,2170,2165,21077
|
|
20240517,135900,7340738515,2170,2170,2170,2165,431
|
|
20240517,135800,7339803315,2175,2170,2175,2165,954
|
|
20240517,135700,7337733600,2165,2170,2175,2165,9504
|
|
20240517,135600,7317141170,2165,2175,2175,2165,31851
|
|
20240517,135500,7248007260,2175,2170,2175,2170,633
|
|
20240517,135400,7246633565,2175,2180,2180,2170,3983
|
|
20240517,135300,7237974485,2175,2180,2180,2175,53
|
|
20240517,135200,7237859020,2180,2180,2180,2175,1919
|
|
20240517,135100,7233681885,2180,2180,2185,2180,2246
|
|
20240517,135000,7228785465,2185,2180,2185,2180,5965
|
|
20240517,134900,7215759760,2180,2185,2185,2180,2160
|
|
20240517,134800,7211050190,2185,2185,2185,2185,91
|
|
20240517,134700,7210851355,2180,2185,2185,2180,5447
|
|
20240517,134600,7198976870,2180,2180,2180,2180,1850
|
|
20240517,134500,7194943870,2180,2185,2185,2165,10748
|
|
20240517,134400,7171578925,2180,2180,2180,2180,1080
|
|
20240517,134300,7169224525,2180,2180,2185,2180,330
|
|
20240517,134200,7168503625,2180,2180,2185,2180,552
|
|
20240517,134100,7167299490,2180,2180,2180,2175,2241
|
|
20240517,134000,7162419110,2180,2180,2180,2175,1686
|
|
20240517,133900,7158750110,2175,2180,2180,2175,7248
|
|
20240517,133800,7142965855,2180,2185,2185,2170,9775
|
|
20240517,133700,7121689625,2185,2185,2185,2185,457
|
|
20240517,133600,7120691080,2185,2190,2190,2185,6551
|
|
20240517,133500,7106359300,2190,2190,2190,2190,768
|
|
20240517,133400,7104677380,2190,2190,2190,2190,482
|
|
20240517,133300,7103621800,2190,2180,2190,2180,2338
|
|
20240517,133200,7098513295,2185,2185,2185,2185,649
|
|
20240517,133100,7097095230,2185,2180,2185,2180,534
|
|
20240517,133000,7095930970,2180,2180,2185,2180,4151
|
|
20240517,132900,7086879310,2185,2180,2185,2180,1665
|
|
20240517,132800,7083247430,2180,2185,2185,2180,457
|
|
20240517,132700,7082250385,2185,2180,2185,2175,9574
|
|
20240517,132600,7061406955,2175,2180,2180,2175,728
|
|
20240517,132500,7059823030,2180,2185,2185,2180,181
|
|
20240517,132400,7059427570,2180,2175,2180,2175,4190
|
|
20240517,132300,7050296620,2180,2175,2180,2175,4560
|
|
20240517,132200,7040355870,2180,2175,2180,2175,4028
|
|
20240517,132100,7031594830,2180,2175,2180,2175,221
|
|
20240517,132000,7031113055,2180,2180,2180,2175,992
|
|
20240517,131900,7028954340,2180,2185,2185,2180,1322
|
|
20240517,131800,7026071880,2190,2185,2190,2180,6963
|
|
20240517,131700,7010872935,2185,2190,2190,2185,1241
|
|
20240517,131600,7008158200,2190,2190,2195,2190,2939
|
|
20240517,131500,7001721290,2195,2185,2195,2185,8437
|
|
20240517,131400,6983244535,2185,2185,2190,2185,1647
|
|
20240517,131300,6979645770,2190,2180,2190,2180,3002
|
|
20240517,131200,6973086185,2185,2185,2190,2185,2397
|
|
20240517,131100,6967848050,2185,2180,2185,2180,592
|
|
20240517,131000,6966555245,2180,2180,2180,2175,1745
|
|
20240517,130900,6962754415,2180,2180,2180,2180,220
|
|
20240517,130800,6962274815,2180,2180,2185,2180,5733
|
|
20240517,130700,6949774355,2180,2180,2185,2180,6637
|
|
20240517,130600,6935275300,2180,2185,2185,2180,138
|
|
20240517,130500,6934973960,2180,2180,2185,2180,232
|
|
20240517,130400,6934467955,2180,2180,2180,2180,1295
|
|
20240517,130300,6931644855,2180,2180,2180,2180,122
|
|
20240517,130200,6931378895,2180,2180,2185,2170,6493
|
|
20240517,130100,6917247065,2180,2180,2180,2170,147
|
|
20240517,130000,6916926615,2170,2175,2180,2170,779
|
|
20240517,125900,6915235435,2170,2170,2180,2170,193
|
|
20240517,125800,6914815965,2180,2175,2180,2175,3670
|
|
20240517,125700,6906819590,2180,2175,2180,2175,6701
|
|
20240517,125600,6892213415,2175,2165,2175,2165,6365
|
|
20240517,125500,6878395955,2170,2165,2170,2165,530
|
|
20240517,125400,6877248470,2160,2165,2165,2160,3421
|
|
20240517,125300,6869843505,2165,2160,2170,2160,4902
|
|
20240517,125200,6859231985,2160,2165,2165,2160,4209
|
|
20240517,125100,6850139860,2165,2165,2165,2165,1446
|
|
20240517,125000,6847009270,2160,2165,2170,2160,4306
|
|
20240517,124900,6837697105,2165,2165,2165,2160,2486
|
|
20240517,124800,6832317915,2165,2170,2170,2165,5689
|
|
20240517,124700,6820000400,2170,2170,2170,2170,534
|
|
20240517,124600,6818841620,2170,2170,2170,2170,25
|
|
20240517,124500,6818787370,2165,2170,2175,2165,10249
|
|
20240517,124400,6796575730,2175,2175,2175,2175,3225
|
|
20240517,124300,6789561355,2175,2175,2175,2170,67
|
|
20240517,124200,6789415635,2180,2175,2180,2175,1496
|
|
20240517,124100,6786161805,2175,2170,2180,2170,799
|
|
20240517,124000,6784427470,2175,2175,2180,2170,1224
|
|
20240517,123900,6781768490,2175,2180,2180,2170,2898
|
|
20240517,123800,6775466120,2185,2185,2185,2175,1268
|
|
20240517,123700,6772700535,2185,2180,2185,2180,1995
|
|
20240517,123600,6768345230,2175,2180,2180,2175,6742
|
|
20240517,123500,6753647675,2180,2175,2180,2175,5720
|
|
20240517,123400,6741190520,2175,2175,2175,2170,2900
|
|
20240517,123300,6734883350,2170,2170,2175,2165,6623
|
|
20240517,123200,6720491475,2170,2170,2170,2165,20
|
|
20240517,123100,6720448080,2165,2170,2170,2165,7849
|
|
20240517,123000,6703454885,2160,2165,2170,2160,3951
|
|
20240517,122900,6694898425,2165,2170,2170,2165,582
|
|
20240517,122800,6693637120,2170,2170,2170,2170,110
|
|
20240517,122700,6693398420,2170,2175,2175,2165,8092
|
|
20240517,122600,6675853215,2175,2175,2175,2175,131
|
|
20240517,122500,6675568290,2170,2165,2170,2165,3893
|
|
20240517,122400,6667124180,2170,2170,2170,2170,2150
|
|
20240517,122300,6662458680,2165,2165,2170,2165,9537
|
|
20240517,122200,6641810145,2165,2160,2165,2160,122
|
|
20240517,122100,6641546515,2160,2165,2165,2160,7142
|
|
20240517,122000,6626098925,2160,2165,2165,2160,785
|
|
20240517,121900,6624402675,2160,2165,2165,2160,45
|
|
20240517,121800,6624305270,2165,2165,2165,2160,132
|
|
20240517,121700,6624019515,2165,2160,2165,2160,751
|
|
20240517,121600,6622396145,2165,2165,2165,2160,1456
|
|
20240517,121500,6619250180,2160,2160,2165,2155,9921
|
|
20240517,121400,6597831725,2165,2165,2165,2160,504
|
|
20240517,121300,6596742675,2160,2160,2160,2155,8648
|
|
20240517,121200,6578063995,2160,2160,2160,2160,1333
|
|
20240517,121100,6575184715,2160,2160,2160,2160,1455
|
|
20240517,121000,6572041915,2160,2160,2160,2155,902
|
|
20240517,120900,6570096870,2155,2155,2160,2155,2274
|
|
20240517,120800,6565195515,2160,2155,2160,2155,273
|
|
20240517,120700,6564606445,2160,2160,2165,2160,4135
|
|
20240517,120600,6555673740,2165,2155,2165,2155,13239
|
|
20240517,120500,6527079830,2155,2160,2160,2155,2430
|
|
20240517,120400,6521842800,2160,2155,2160,2155,989
|
|
20240517,120300,6519711300,2160,2155,2160,2155,630
|
|
20240517,120200,6518350665,2160,2150,2160,2150,697
|
|
20240517,120100,6516845295,2160,2145,2160,2145,14726
|
|
20240517,120000,6485109170,2145,2150,2155,2145,1281
|
|
20240517,115900,6482360920,2150,2145,2150,2145,1560
|
|
20240517,115800,6479007125,2145,2150,2150,2145,931
|
|
20240517,115700,6477008100,2150,2150,2155,2150,2221
|
|
20240517,115600,6472232860,2155,2145,2155,2145,646
|
|
20240517,115500,6470841625,2150,2145,2155,2140,7612
|
|
20240517,115400,6454477615,2140,2140,2155,2140,8655
|
|
20240517,115300,6435867740,2145,2140,2145,2140,5096
|
|
20240517,115200,6424948440,2140,2140,2150,2140,2142
|
|
20240517,115100,6420355945,2150,2140,2150,2140,3323
|
|
20240517,115000,6413229500,2140,2145,2150,2140,11628
|
|
20240517,114900,6388292415,2145,2150,2155,2145,16387
|
|
20240517,114800,6353101850,2150,2150,2155,2150,5994
|
|
20240517,114700,6340214550,2150,2155,2155,2150,804
|
|
20240517,114600,6338482320,2155,2150,2160,2150,1161
|
|
20240517,114500,6335984835,2155,2160,2160,2155,2056
|
|
20240517,114400,6331554085,2155,2155,2155,2155,2042
|
|
20240517,114300,6327153575,2155,2155,2160,2155,650
|
|
20240517,114200,6325752300,2160,2155,2160,2155,694
|
|
20240517,114100,6324255995,2155,2170,2170,2155,8110
|
|
20240517,114000,6306753380,2170,2160,2170,2160,9810
|
|
20240517,113900,6285513550,2165,2160,2165,2160,3172
|
|
20240517,113800,6278653995,2160,2155,2160,2155,2292
|
|
20240517,113700,6273703360,2155,2155,2160,2155,2138
|
|
20240517,113600,6269094815,2160,2150,2160,2150,1259
|
|
20240517,113500,6266383870,2155,2150,2155,2150,4652
|
|
20240517,113400,6256381160,2150,2160,2160,2150,10315
|
|
20240517,113300,6234192580,2155,2155,2160,2150,5816
|
|
20240517,113200,6221664105,2155,2150,2155,2150,230
|
|
20240517,113100,6221169060,2150,2155,2155,2150,10024
|
|
20240517,113000,6199615775,2155,2155,2155,2150,15767
|
|
20240517,112900,6165692700,2150,2150,2155,2150,1945
|
|
20240517,112800,6161509800,2150,2160,2160,2150,15417
|
|
20240517,112700,6128322565,2160,2155,2160,2155,2410
|
|
20240517,112600,6123128830,2155,2160,2160,2155,4752
|
|
20240517,112500,6112877295,2160,2155,2160,2155,624
|
|
20240517,112400,6111531570,2160,2155,2160,2155,2900
|
|
20240517,112300,6105280895,2160,2160,2160,2155,172
|
|
20240517,112200,6104909480,2160,2165,2170,2155,50207
|
|
20240517,112100,5996406100,2165,2170,2170,2165,647
|
|
20240517,112000,5995002370,2170,2170,2170,2170,28
|
|
20240517,111900,5994941610,2170,2170,2170,2165,190
|
|
20240517,111800,5994529315,2170,2165,2170,2165,3786
|
|
20240517,111700,5986331890,2170,2170,2170,2165,2020
|
|
20240517,111600,5981958245,2170,2165,2170,2165,10888
|
|
20240517,111500,5958382595,2165,2165,2165,2160,578
|
|
20240517,111400,5957131230,2165,2165,2165,2160,1270
|
|
20240517,111300,5954387175,2165,2165,2165,2165,43
|
|
20240517,111200,5954294080,2165,2160,2165,2160,1429
|
|
20240517,111100,5951200500,2165,2165,2165,2165,6307
|
|
20240517,111000,5937545845,2170,2170,2170,2165,2787
|
|
20240517,110900,5931501505,2170,2175,2175,2170,5350
|
|
20240517,110800,5919891910,2175,2165,2180,2160,47281
|
|
20240517,110700,5817122455,2165,2160,2165,2160,9183
|
|
20240517,110600,5797255325,2165,2160,2165,2155,4175
|
|
20240517,110500,5788240600,2165,2165,2165,2155,5048
|
|
20240517,110400,5777331890,2160,2160,2165,2160,13078
|
|
20240517,110300,5749083325,2165,2165,2165,2160,1059
|
|
20240517,110200,5746790600,2165,2165,2165,2155,772
|
|
20240517,110100,5745123220,2160,2160,2170,2160,408
|
|
20240517,110000,5744239310,2160,2155,2170,2150,25044
|
|
20240517,105900,5690168455,2155,2155,2160,2150,19719
|
|
20240517,105800,5647683190,2155,2165,2165,2155,9693
|
|
20240517,105700,5626751110,2160,2165,2165,2160,6170
|
|
20240517,105600,5613420210,2165,2170,2170,2165,8983
|
|
20240517,105500,5593971080,2165,2170,2170,2165,2063
|
|
20240517,105400,5589504325,2170,2170,2170,2165,527
|
|
20240517,105300,5588361635,2165,2170,2175,2165,5131
|
|
20240517,105200,5577224330,2175,2170,2175,2165,8285
|
|
20240517,105100,5559250080,2170,2165,2170,2165,7678
|
|
20240517,105000,5542620035,2170,2160,2170,2160,19092
|
|
20240517,104900,5501361335,2160,2160,2165,2160,2501
|
|
20240517,104800,5495955600,2155,2160,2165,2155,7507
|
|
20240517,104700,5479748210,2160,2170,2170,2160,23925
|
|
20240517,104600,5428062545,2165,2170,2175,2160,6311
|
|
20240517,104500,5414404030,2170,2170,2175,2165,3934
|
|
20240517,104400,5405866925,2165,2165,2170,2160,10210
|
|
20240517,104300,5383773785,2165,2170,2170,2165,8236
|
|
20240517,104200,5365934345,2170,2170,2175,2165,10199
|
|
20240517,104100,5343800335,2170,2170,2175,2170,4813
|
|
20240517,104000,5333355015,2170,2175,2175,2170,6067
|
|
20240517,103900,5320189050,2175,2170,2175,2165,1674
|
|
20240517,103800,5316555370,2175,2175,2175,2165,2747
|
|
20240517,103700,5310598780,2175,2180,2180,2170,22938
|
|
20240517,103600,5260808625,2180,2185,2185,2175,10707
|
|
20240517,103500,5237508330,2185,2175,2185,2175,7725
|
|
20240517,103400,5220703780,2175,2185,2185,2175,5660
|
|
20240517,103300,5208369420,2185,2185,2190,2185,4143
|
|
20240517,103200,5199314270,2185,2190,2195,2185,3962
|
|
20240517,103100,5190651445,2190,2185,2195,2185,4719
|
|
20240517,103000,5180335175,2190,2185,2195,2185,177
|
|
20240517,102900,5179947625,2195,2180,2195,2175,16205
|
|
20240517,102800,5144594445,2180,2185,2185,2180,14439
|
|
20240517,102700,5113107180,2180,2175,2185,2170,6566
|
|
20240517,102600,5098816295,2175,2185,2185,2175,12924
|
|
20240517,102500,5070695905,2180,2175,2185,2175,17031
|
|
20240517,102400,5033650330,2180,2190,2190,2175,24437
|
|
20240517,102300,4980366650,2190,2185,2190,2180,3590
|
|
20240517,102200,4972531120,2185,2185,2190,2180,11142
|
|
20240517,102100,4948211550,2185,2190,2190,2185,7779
|
|
20240517,102000,4931212110,2190,2185,2190,2185,2258
|
|
20240517,101900,4926276425,2185,2195,2195,2180,13959
|
|
20240517,101800,4895753100,2195,2195,2200,2190,22397
|
|
20240517,101700,4846686055,2195,2205,2205,2195,7163
|
|
20240517,101600,4830959115,2190,2200,2200,2190,4619
|
|
20240517,101500,4820807560,2200,2200,2205,2195,4356
|
|
20240517,101400,4811231285,2195,2195,2195,2190,17736
|
|
20240517,101300,4772378295,2195,2185,2195,2180,9429
|
|
20240517,101200,4751719645,2195,2185,2200,2185,15599
|
|
20240517,101100,4717524950,2185,2170,2190,2170,19797
|
|
20240517,101000,4674351160,2175,2195,2200,2170,87210
|
|
20240517,100900,4484368975,2190,2190,2200,2190,8358
|
|
20240517,100800,4466034590,2190,2205,2205,2185,37619
|
|
20240517,100700,4383460145,2205,2205,2205,2200,16282
|
|
20240517,100600,4347630750,2205,2210,2210,2200,8958
|
|
20240517,100500,4327860415,2215,2210,2220,2210,4517
|
|
20240517,100400,4317857320,2210,2205,2210,2205,3970
|
|
20240517,100300,4309093030,2205,2215,2215,2200,11893
|
|
20240517,100200,4282874510,2220,2210,2220,2205,5902
|
|
20240517,100100,4269823370,2210,2210,2210,2205,1206
|
|
20240517,100000,4267159370,2210,2200,2210,2200,14462
|
|
20240517,095900,4235337675,2200,2220,2220,2200,63798
|
|
20240517,095800,4094504715,2220,2220,2225,2220,2653
|
|
20240517,095700,4088614570,2220,2230,2230,2220,7332
|
|
20240517,095600,4072301300,2225,2225,2230,2225,2044
|
|
20240517,095500,4067753380,2225,2230,2230,2225,5140
|
|
20240517,095400,4056307615,2230,2215,2230,2215,10098
|
|
20240517,095300,4033873380,2215,2215,2215,2215,4763
|
|
20240517,095200,4023323335,2210,2205,2210,2205,10510
|
|
20240517,095100,4000112305,2205,2210,2210,2200,8364
|
|
20240517,095000,3981669565,2205,2205,2210,2205,20707
|
|
20240517,094900,3935997100,2210,2205,2215,2205,8060
|
|
20240517,094800,3918161075,2205,2215,2215,2205,12166
|
|
20240517,094700,3891300760,2220,2215,2220,2205,39793
|
|
20240517,094600,3803320060,2215,2220,2220,2205,23710
|
|
20240517,094500,3750845480,2220,2220,2225,2220,4831
|
|
20240517,094400,3740120615,2220,2220,2225,2220,16646
|
|
20240517,094300,3703160380,2225,2225,2225,2225,8225
|
|
20240517,094200,3684859755,2225,2230,2235,2225,22462
|
|
20240517,094100,3634786990,2230,2235,2235,2230,3886
|
|
20240517,094000,3626118110,2235,2240,2245,2235,12854
|
|
20240517,093900,3597369645,2240,2235,2245,2235,13326
|
|
20240517,093800,3567513870,2240,2230,2250,2230,30307
|
|
20240517,093700,3499593960,2225,2220,2230,2220,19618
|
|
20240517,093600,3455974380,2225,2225,2230,2220,12596
|
|
20240517,093500,3427959680,2230,2230,2235,2225,3248
|
|
20240517,093400,3420721875,2230,2240,2240,2230,5200
|
|
20240517,093300,3409096465,2240,2240,2245,2225,22103
|
|
20240517,093200,3359767750,2245,2240,2245,2230,16182
|
|
20240517,093100,3323589955,2240,2235,2245,2230,20832
|
|
20240517,093000,3276993310,2235,2240,2245,2235,18234
|
|
20240517,092900,3236201695,2245,2245,2245,2235,10479
|
|
20240517,092800,3212763220,2245,2245,2250,2240,13943
|
|
20240517,092700,3181494075,2240,2240,2250,2240,10245
|
|
20240517,092600,3158526280,2240,2255,2255,2240,56639
|
|
20240517,092500,3031182730,2250,2265,2270,2245,109864
|
|
20240517,092400,2783467650,2265,2260,2265,2250,48352
|
|
20240517,092300,2674212275,2260,2255,2260,2250,47862
|
|
20240517,092200,2566269560,2255,2250,2260,2250,42916
|
|
20240517,092100,2469529470,2245,2230,2250,2225,26004
|
|
20240517,092000,2411159345,2230,2230,2240,2220,49561
|
|
20240517,091900,2300616005,2230,2225,2230,2220,19141
|
|
20240517,091800,2257973900,2220,2215,2225,2215,9810
|
|
20240517,091700,2236202160,2215,2205,2215,2205,13163
|
|
20240517,091600,2207127180,2205,2210,2210,2200,12395
|
|
20240517,091500,2179780335,2210,2200,2210,2180,32260
|
|
20240517,091400,2109050405,2190,2185,2200,2185,4411
|
|
20240517,091300,2099377615,2190,2185,2195,2175,52761
|
|
20240517,091200,1984175755,2185,2200,2205,2185,32977
|
|
20240517,091100,1911896785,2205,2195,2205,2190,16719
|
|
20240517,091000,1875223420,2195,2210,2210,2190,44450
|
|
20240517,090900,1777592350,2205,2205,2215,2200,23304
|
|
20240517,090800,1726219490,2205,2220,2230,2205,40413
|
|
20240517,090700,1636650320,2220,2190,2220,2190,26371
|
|
20240517,090600,1578652490,2190,2185,2210,2185,66872
|
|
20240517,090500,1431939685,2195,2250,2250,2190,208396
|
|
20240517,090400,970418765,2250,2240,2260,2230,74527
|
|
20240517,090300,802931915,2240,2210,2240,2205,28857
|
|
20240517,090200,738792600,2210,2215,2220,2205,63525
|
|
20240517,090100,598399730,2210,2235,2235,2205,68885
|
|
20240517,090000,445928625,2230,2250,2250,2225,198343
|