693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,203000,235084830,4485,4485,4485,4485,928
|
|
20240517,202900,235084830,4485,4485,4485,4485,0
|
|
20240517,202800,235084830,4485,4485,4485,4485,0
|
|
20240517,202700,235084830,4485,4485,4485,4485,0
|
|
20240517,202600,235084830,4485,4485,4485,4485,0
|
|
20240517,202500,235084830,4485,4485,4485,4485,0
|
|
20240517,202400,235084830,4485,4485,4485,4485,0
|
|
20240517,202300,235084830,4485,4485,4485,4485,0
|
|
20240517,202200,235084830,4485,4485,4485,4485,0
|
|
20240517,202100,235084830,4485,4485,4485,4485,0
|
|
20240517,202000,235084830,4485,4485,4485,4485,0
|
|
20240517,201900,235084830,4485,4485,4485,4485,0
|
|
20240517,201800,235084830,4485,4485,4485,4485,0
|
|
20240517,201700,235084830,4485,4485,4485,4485,0
|
|
20240517,201600,235084830,4485,4485,4485,4485,0
|
|
20240517,201500,235084830,4485,4485,4485,4485,0
|
|
20240517,201400,235084830,4485,4485,4485,4485,0
|
|
20240517,201300,235084830,4485,4485,4485,4485,0
|
|
20240517,201200,235084830,4485,4485,4485,4485,0
|
|
20240517,201100,235084830,4485,4485,4485,4485,0
|
|
20240517,201000,235084830,4485,4485,4485,4485,0
|
|
20240517,200900,235084830,4485,4485,4485,4485,0
|
|
20240517,200800,235084830,4485,4485,4485,4485,0
|
|
20240517,200700,235084830,4485,4485,4485,4485,0
|
|
20240517,200600,235084830,4485,4485,4485,4485,0
|
|
20240517,200500,235084830,4485,4485,4485,4485,0
|
|
20240517,200400,235084830,4485,4485,4485,4485,0
|
|
20240517,200300,235084830,4485,4485,4485,4485,0
|
|
20240517,200200,235084830,4485,4485,4485,4485,0
|
|
20240517,200100,235084830,4485,4485,4485,4485,0
|
|
20240517,200000,235084830,4485,4485,4485,4485,928
|
|
20240517,195900,235084830,4485,4485,4485,4485,0
|
|
20240517,195800,235084830,4485,4485,4485,4485,0
|
|
20240517,195700,235084830,4485,4485,4485,4485,0
|
|
20240517,195600,235084830,4485,4485,4485,4485,0
|
|
20240517,195500,235084830,4485,4485,4485,4485,0
|
|
20240517,195400,235084830,4485,4485,4485,4485,0
|
|
20240517,195300,235084830,4485,4485,4485,4485,0
|
|
20240517,195200,235084830,4485,4485,4485,4485,0
|
|
20240517,195100,235084830,4485,4485,4485,4485,0
|
|
20240517,195000,235084830,4485,4485,4485,4485,0
|
|
20240517,194900,235084830,4485,4485,4485,4485,0
|
|
20240517,194800,235084830,4485,4485,4485,4485,0
|
|
20240517,194700,235084830,4485,4485,4485,4485,0
|
|
20240517,194600,235084830,4485,4485,4485,4485,0
|
|
20240517,194500,235084830,4485,4485,4485,4485,0
|
|
20240517,194400,235084830,4485,4485,4485,4485,0
|
|
20240517,194300,235084830,4485,4485,4485,4485,0
|
|
20240517,194200,235084830,4485,4485,4485,4485,0
|
|
20240517,194100,235084830,4485,4485,4485,4485,0
|
|
20240517,194000,235084830,4485,4485,4485,4485,0
|
|
20240517,193900,235084830,4485,4485,4485,4485,0
|
|
20240517,193800,235084830,4485,4485,4485,4485,0
|
|
20240517,193700,235084830,4485,4485,4485,4485,0
|
|
20240517,193600,235084830,4485,4485,4485,4485,0
|
|
20240517,193500,235084830,4485,4485,4485,4485,0
|
|
20240517,193400,235084830,4485,4485,4485,4485,0
|
|
20240517,193300,235084830,4485,4485,4485,4485,0
|
|
20240517,193200,235084830,4485,4485,4485,4485,0
|
|
20240517,193100,235084830,4485,4485,4485,4485,0
|
|
20240517,193000,235084830,4485,4485,4485,4485,928
|
|
20240517,192900,235084830,4485,4485,4485,4485,0
|
|
20240517,192800,235084830,4485,4485,4485,4485,0
|
|
20240517,192700,235084830,4485,4485,4485,4485,0
|
|
20240517,192600,235084830,4485,4485,4485,4485,0
|
|
20240517,192500,235084830,4485,4485,4485,4485,0
|
|
20240517,192400,235084830,4485,4485,4485,4485,0
|
|
20240517,192300,235084830,4485,4485,4485,4485,0
|
|
20240517,192200,235084830,4485,4485,4485,4485,0
|
|
20240517,192100,235084830,4485,4485,4485,4485,0
|
|
20240517,192000,235084830,4485,4485,4485,4485,0
|
|
20240517,191900,235084830,4485,4485,4485,4485,0
|
|
20240517,191800,235084830,4485,4485,4485,4485,0
|
|
20240517,191700,235084830,4485,4485,4485,4485,0
|
|
20240517,191600,235084830,4485,4485,4485,4485,0
|
|
20240517,191500,235084830,4485,4485,4485,4485,0
|
|
20240517,191400,235084830,4485,4485,4485,4485,0
|
|
20240517,191300,235084830,4485,4485,4485,4485,0
|
|
20240517,191200,235084830,4485,4485,4485,4485,0
|
|
20240517,191100,235084830,4485,4485,4485,4485,0
|
|
20240517,191000,235084830,4485,4485,4485,4485,0
|
|
20240517,190900,235084830,4485,4485,4485,4485,0
|
|
20240517,190800,235084830,4485,4485,4485,4485,0
|
|
20240517,190700,235084830,4485,4485,4485,4485,0
|
|
20240517,190600,235084830,4485,4485,4485,4485,0
|
|
20240517,190500,235084830,4485,4485,4485,4485,0
|
|
20240517,190400,235084830,4485,4485,4485,4485,0
|
|
20240517,190300,235084830,4485,4485,4485,4485,0
|
|
20240517,190200,235084830,4485,4485,4485,4485,0
|
|
20240517,190100,235084830,4485,4485,4485,4485,0
|
|
20240517,190000,235084830,4485,4485,4485,4485,928
|
|
20240517,185900,235084830,4485,4485,4485,4485,0
|
|
20240517,185800,235084830,4485,4485,4485,4485,0
|
|
20240517,185700,235084830,4485,4485,4485,4485,0
|
|
20240517,185600,235084830,4485,4485,4485,4485,0
|
|
20240517,185500,235084830,4485,4485,4485,4485,0
|
|
20240517,185400,235084830,4485,4485,4485,4485,0
|
|
20240517,185300,235084830,4485,4485,4485,4485,0
|
|
20240517,185200,235084830,4485,4485,4485,4485,0
|
|
20240517,185100,235084830,4485,4485,4485,4485,0
|
|
20240517,185000,235084830,4485,4485,4485,4485,0
|
|
20240517,184900,235084830,4485,4485,4485,4485,0
|
|
20240517,184800,235084830,4485,4485,4485,4485,0
|
|
20240517,184700,235084830,4485,4485,4485,4485,0
|
|
20240517,184600,235084830,4485,4485,4485,4485,0
|
|
20240517,184500,235084830,4485,4485,4485,4485,0
|
|
20240517,184400,235084830,4485,4485,4485,4485,0
|
|
20240517,184300,235084830,4485,4485,4485,4485,0
|
|
20240517,184200,235084830,4485,4485,4485,4485,0
|
|
20240517,184100,235084830,4485,4485,4485,4485,0
|
|
20240517,184000,235084830,4485,4485,4485,4485,0
|
|
20240517,183900,235084830,4485,4485,4485,4485,0
|
|
20240517,183800,235084830,4485,4485,4485,4485,0
|
|
20240517,183700,235084830,4485,4485,4485,4485,0
|
|
20240517,183600,235084830,4485,4485,4485,4485,0
|
|
20240517,183500,235084830,4485,4485,4485,4485,0
|
|
20240517,183400,235084830,4485,4485,4485,4485,0
|
|
20240517,183300,235084830,4485,4485,4485,4485,0
|
|
20240517,183200,235084830,4485,4485,4485,4485,0
|
|
20240517,183100,235084830,4485,4485,4485,4485,0
|
|
20240517,183000,235084830,4485,4485,4485,4485,928
|
|
20240517,182900,235084830,4485,4485,4485,4485,0
|
|
20240517,182800,235084830,4485,4485,4485,4485,0
|
|
20240517,182700,235084830,4485,4485,4485,4485,0
|
|
20240517,182600,235084830,4485,4485,4485,4485,0
|
|
20240517,182500,235084830,4485,4485,4485,4485,0
|
|
20240517,182400,235084830,4485,4485,4485,4485,0
|
|
20240517,182300,235084830,4485,4485,4485,4485,0
|
|
20240517,182200,235084830,4485,4485,4485,4485,0
|
|
20240517,182100,235084830,4485,4485,4485,4485,0
|
|
20240517,182000,235084830,4485,4485,4485,4485,0
|
|
20240517,181900,235084830,4485,4485,4485,4485,0
|
|
20240517,181800,235084830,4485,4485,4485,4485,0
|
|
20240517,181700,235084830,4485,4485,4485,4485,0
|
|
20240517,181600,235084830,4485,4485,4485,4485,0
|
|
20240517,181500,235084830,4485,4485,4485,4485,0
|
|
20240517,181400,235084830,4485,4485,4485,4485,0
|
|
20240517,181300,235084830,4485,4485,4485,4485,0
|
|
20240517,181200,235084830,4485,4485,4485,4485,0
|
|
20240517,181100,235084830,4485,4485,4485,4485,0
|
|
20240517,181000,235084830,4485,4485,4485,4485,0
|
|
20240517,180900,235084830,4485,4485,4485,4485,0
|
|
20240517,180800,235084830,4485,4485,4485,4485,0
|
|
20240517,180700,235084830,4485,4485,4485,4485,0
|
|
20240517,180600,235084830,4485,4485,4485,4485,0
|
|
20240517,180500,235084830,4485,4485,4485,4485,0
|
|
20240517,180400,235084830,4485,4485,4485,4485,0
|
|
20240517,180300,235084830,4485,4485,4485,4485,0
|
|
20240517,180200,235084830,4485,4485,4485,4485,0
|
|
20240517,180100,235084830,4485,4485,4485,4485,0
|
|
20240517,180000,235084830,4485,4485,4485,4485,928
|
|
20240517,175900,235084830,4485,4485,4485,4485,0
|
|
20240517,175800,235084830,4485,4485,4485,4485,0
|
|
20240517,175700,235084830,4485,4485,4485,4485,0
|
|
20240517,175600,235084830,4485,4485,4485,4485,0
|
|
20240517,175500,235084830,4485,4485,4485,4485,0
|
|
20240517,175400,235084830,4485,4485,4485,4485,0
|
|
20240517,175300,235084830,4485,4485,4485,4485,0
|
|
20240517,175200,235084830,4485,4485,4485,4485,0
|
|
20240517,175100,235084830,4485,4485,4485,4485,0
|
|
20240517,175000,235084830,4485,4485,4485,4485,0
|
|
20240517,174900,235084830,4485,4485,4485,4485,0
|
|
20240517,174800,235084830,4485,4485,4485,4485,0
|
|
20240517,174700,235084830,4485,4485,4485,4485,0
|
|
20240517,174600,235084830,4485,4485,4485,4485,0
|
|
20240517,174500,235084830,4485,4485,4485,4485,0
|
|
20240517,174400,235084830,4485,4485,4485,4485,0
|
|
20240517,174300,235084830,4485,4485,4485,4485,0
|
|
20240517,174200,235084830,4485,4485,4485,4485,0
|
|
20240517,174100,235084830,4485,4485,4485,4485,0
|
|
20240517,174000,235084830,4485,4485,4485,4485,0
|
|
20240517,173900,235084830,4485,4485,4485,4485,0
|
|
20240517,173800,235084830,4485,4485,4485,4485,0
|
|
20240517,173700,235084830,4485,4485,4485,4485,0
|
|
20240517,173600,235084830,4485,4485,4485,4485,0
|
|
20240517,173500,235084830,4485,4485,4485,4485,0
|
|
20240517,173400,235084830,4485,4485,4485,4485,0
|
|
20240517,173300,235084830,4485,4485,4485,4485,0
|
|
20240517,173200,235084830,4485,4485,4485,4485,0
|
|
20240517,173100,235084830,4485,4485,4485,4485,0
|
|
20240517,173000,235084830,4485,4485,4485,4485,928
|
|
20240517,172900,235084830,4485,4485,4485,4485,0
|
|
20240517,172800,235084830,4485,4485,4485,4485,0
|
|
20240517,172700,235084830,4485,4485,4485,4485,0
|
|
20240517,172600,235084830,4485,4485,4485,4485,0
|
|
20240517,172500,235084830,4485,4485,4485,4485,0
|
|
20240517,172400,235084830,4485,4485,4485,4485,0
|
|
20240517,172300,235084830,4485,4485,4485,4485,0
|
|
20240517,172200,235084830,4485,4485,4485,4485,0
|
|
20240517,172100,235084830,4485,4485,4485,4485,0
|
|
20240517,172000,235084830,4485,4485,4485,4485,0
|
|
20240517,171900,235084830,4485,4485,4485,4485,0
|
|
20240517,171800,235084830,4485,4485,4485,4485,0
|
|
20240517,171700,235084830,4485,4485,4485,4485,0
|
|
20240517,171600,235084830,4485,4485,4485,4485,0
|
|
20240517,171500,235084830,4485,4485,4485,4485,0
|
|
20240517,171400,235084830,4485,4485,4485,4485,0
|
|
20240517,171300,235084830,4485,4485,4485,4485,0
|
|
20240517,171200,235084830,4485,4485,4485,4485,0
|
|
20240517,171100,235084830,4485,4485,4485,4485,0
|
|
20240517,171000,235084830,4485,4485,4485,4485,0
|
|
20240517,170900,235084830,4485,4485,4485,4485,0
|
|
20240517,170800,235084830,4485,4485,4485,4485,0
|
|
20240517,170700,235084830,4485,4485,4485,4485,0
|
|
20240517,170600,235084830,4485,4485,4485,4485,0
|
|
20240517,170500,235084830,4485,4485,4485,4485,0
|
|
20240517,170400,235084830,4485,4485,4485,4485,0
|
|
20240517,170300,235084830,4485,4485,4485,4485,0
|
|
20240517,170200,235084830,4485,4485,4485,4485,0
|
|
20240517,170100,235084830,4485,4485,4485,4485,0
|
|
20240517,170000,235084830,4485,4485,4485,4485,928
|
|
20240517,165900,235084830,4485,4485,4485,4485,0
|
|
20240517,165800,235084830,4485,4485,4485,4485,0
|
|
20240517,165700,235084830,4485,4485,4485,4485,0
|
|
20240517,165600,235084830,4485,4485,4485,4485,0
|
|
20240517,165500,235084830,4485,4485,4485,4485,0
|
|
20240517,165400,235084830,4485,4485,4485,4485,0
|
|
20240517,165300,235084830,4485,4485,4485,4485,0
|
|
20240517,165200,235084830,4485,4485,4485,4485,0
|
|
20240517,165100,235084830,4485,4485,4485,4485,0
|
|
20240517,165000,235084830,4485,4485,4485,4485,0
|
|
20240517,164900,235084830,4485,4485,4485,4485,0
|
|
20240517,164800,235084830,4485,4485,4485,4485,0
|
|
20240517,164700,235084830,4485,4485,4485,4485,0
|
|
20240517,164600,235084830,4485,4485,4485,4485,0
|
|
20240517,164500,235084830,4485,4485,4485,4485,0
|
|
20240517,164400,235084830,4485,4485,4485,4485,0
|
|
20240517,164300,235084830,4485,4485,4485,4485,0
|
|
20240517,164200,235084830,4485,4485,4485,4485,0
|
|
20240517,164100,235084830,4485,4485,4485,4485,0
|
|
20240517,164000,235084830,4485,4485,4485,4485,0
|
|
20240517,163900,235084830,4485,4485,4485,4485,0
|
|
20240517,163800,235084830,4485,4485,4485,4485,0
|
|
20240517,163700,235084830,4485,4485,4485,4485,0
|
|
20240517,163600,235084830,4485,4485,4485,4485,0
|
|
20240517,163500,235084830,4485,4485,4485,4485,0
|
|
20240517,163400,235084830,4485,4485,4485,4485,0
|
|
20240517,163300,235084830,4485,4485,4485,4485,0
|
|
20240517,163200,235084830,4485,4485,4485,4485,0
|
|
20240517,163100,235084830,4485,4485,4485,4485,0
|
|
20240517,163000,235084830,4485,4485,4485,4485,928
|
|
20240517,162900,235084830,4485,4485,4485,4485,0
|
|
20240517,162800,235084830,4485,4485,4485,4485,0
|
|
20240517,162700,235084830,4485,4485,4485,4485,0
|
|
20240517,162600,235084830,4485,4485,4485,4485,0
|
|
20240517,162500,235084830,4485,4485,4485,4485,0
|
|
20240517,162400,235084830,4485,4485,4485,4485,0
|
|
20240517,162300,235084830,4485,4485,4485,4485,0
|
|
20240517,162200,235084830,4485,4485,4485,4485,0
|
|
20240517,162100,235084830,4485,4485,4485,4485,0
|
|
20240517,162000,235084830,4485,4485,4485,4485,0
|
|
20240517,161900,235084830,4485,4485,4485,4485,0
|
|
20240517,161800,235084830,4485,4485,4485,4485,0
|
|
20240517,161700,235084830,4485,4485,4485,4485,0
|
|
20240517,161600,235084830,4485,4485,4485,4485,0
|
|
20240517,161500,235084830,4485,4485,4485,4485,0
|
|
20240517,161400,235084830,4485,4485,4485,4485,0
|
|
20240517,161300,235084830,4485,4485,4485,4485,0
|
|
20240517,161200,235084830,4485,4485,4485,4485,0
|
|
20240517,161100,235084830,4485,4485,4485,4485,0
|
|
20240517,161000,235084830,4485,4485,4485,4485,0
|
|
20240517,160900,235084830,4485,4485,4485,4485,0
|
|
20240517,160800,235084830,4485,4485,4485,4485,0
|
|
20240517,160700,235084830,4485,4485,4485,4485,0
|
|
20240517,160600,235084830,4485,4485,4485,4485,0
|
|
20240517,160500,235084830,4485,4485,4485,4485,0
|
|
20240517,160400,235084830,4485,4485,4485,4485,0
|
|
20240517,160300,235084830,4485,4485,4485,4485,0
|
|
20240517,160200,235084830,4485,4485,4485,4485,0
|
|
20240517,160100,235084830,4485,4485,4485,4485,0
|
|
20240517,160000,235084830,4485,4485,4485,4485,928
|
|
20240517,155900,235084830,4485,4485,4485,4485,0
|
|
20240517,155800,235084830,4485,4485,4485,4485,0
|
|
20240517,155700,235084830,4485,4485,4485,4485,0
|
|
20240517,155600,235084830,4485,4485,4485,4485,0
|
|
20240517,155500,235084830,4485,4485,4485,4485,0
|
|
20240517,155400,235084830,4485,4485,4485,4485,0
|
|
20240517,155300,235084830,4485,4485,4485,4485,0
|
|
20240517,155200,235084830,4485,4485,4485,4485,0
|
|
20240517,155100,235084830,4485,4485,4485,4485,0
|
|
20240517,155000,235084830,4485,4485,4485,4485,0
|
|
20240517,154900,235084830,4485,4485,4485,4485,0
|
|
20240517,154800,235084830,4485,4485,4485,4485,0
|
|
20240517,154700,235084830,4485,4485,4485,4485,0
|
|
20240517,154600,235084830,4485,4485,4485,4485,0
|
|
20240517,154500,235084830,4485,4485,4485,4485,0
|
|
20240517,154400,235084830,4485,4485,4485,4485,0
|
|
20240517,154300,235084830,4485,4485,4485,4485,0
|
|
20240517,154200,235084830,4485,4485,4485,4485,0
|
|
20240517,154100,235084830,4485,4485,4485,4485,0
|
|
20240517,154000,235084830,4485,4485,4485,4485,0
|
|
20240517,153900,235084830,4485,4485,4485,4485,0
|
|
20240517,153800,235084830,4485,4485,4485,4485,0
|
|
20240517,153700,235084830,4485,4485,4485,4485,0
|
|
20240517,153600,235084830,4485,4485,4485,4485,0
|
|
20240517,153500,235084830,4485,4485,4485,4485,0
|
|
20240517,153400,235084830,4485,4485,4485,4485,0
|
|
20240517,153300,235084830,4485,4485,4485,4485,0
|
|
20240517,153200,235084830,4485,4485,4485,4485,0
|
|
20240517,153100,235084830,4485,4485,4485,4485,0
|
|
20240517,153000,235084830,4485,4485,4485,4485,1856
|
|
20240517,152900,230922750,4485,4485,4485,4485,0
|
|
20240517,152800,230922750,4485,4485,4485,4485,0
|
|
20240517,152700,230922750,4485,4485,4485,4485,0
|
|
20240517,152600,230922750,4485,4485,4485,4485,0
|
|
20240517,152500,230922750,4485,4485,4485,4485,0
|
|
20240517,152400,230922750,4485,4485,4485,4485,0
|
|
20240517,152300,230922750,4485,4485,4485,4485,0
|
|
20240517,152200,230922750,4485,4485,4485,4485,0
|
|
20240517,152100,230922750,4485,4485,4485,4485,0
|
|
20240517,152000,230922750,4485,4485,4485,4485,0
|
|
20240517,151900,230922750,4485,4480,4485,4480,2
|
|
20240517,151800,230913785,4470,4470,4470,4470,1
|
|
20240517,151700,230909315,4480,4480,4480,4480,33
|
|
20240517,151600,230761475,4480,4465,4480,4465,73
|
|
20240517,151500,230434535,4460,4480,4480,4460,340
|
|
20240517,151400,228918115,4460,4460,4460,4460,0
|
|
20240517,151300,228918115,4460,4475,4480,4460,1016
|
|
20240517,151200,224385480,4485,4485,4485,4485,0
|
|
20240517,151100,224385480,4485,4485,4485,4485,0
|
|
20240517,151000,224385480,4485,4480,4485,4480,65
|
|
20240517,150900,224094275,4485,4485,4485,4485,1
|
|
20240517,150800,224089790,4480,4480,4480,4480,502
|
|
20240517,150700,221840830,4480,4480,4480,4480,10
|
|
20240517,150600,221796030,4485,4485,4485,4485,0
|
|
20240517,150500,221796030,4485,4485,4485,4485,0
|
|
20240517,150400,221796030,4485,4485,4485,4485,0
|
|
20240517,150300,221796030,4485,4485,4485,4485,0
|
|
20240517,150200,221796030,4485,4485,4485,4485,10
|
|
20240517,150100,221751180,4485,4485,4485,4485,0
|
|
20240517,150000,221751180,4485,4485,4485,4485,0
|
|
20240517,145900,221751180,4485,4485,4485,4485,1
|
|
20240517,145800,221746695,4485,4485,4485,4485,0
|
|
20240517,145700,221746695,4485,4480,4485,4480,29
|
|
20240517,145600,221616760,4485,4485,4485,4485,42
|
|
20240517,145500,221428390,4485,4485,4485,4485,86
|
|
20240517,145400,221042680,4480,4480,4480,4480,9
|
|
20240517,145300,221002360,4480,4480,4480,4480,5
|
|
20240517,145200,220979960,4485,4485,4485,4485,10
|
|
20240517,145100,220935110,4485,4485,4485,4485,10
|
|
20240517,145000,220890260,4480,4480,4480,4480,11
|
|
20240517,144900,220840980,4485,4485,4485,4485,0
|
|
20240517,144800,220840980,4485,4485,4485,4485,743
|
|
20240517,144700,217508625,4480,4480,4480,4480,393
|
|
20240517,144600,215747985,4480,4480,4480,4480,0
|
|
20240517,144500,215747985,4480,4480,4480,4480,141
|
|
20240517,144400,215116305,4480,4480,4480,4480,0
|
|
20240517,144300,215116305,4480,4480,4480,4480,0
|
|
20240517,144200,215116305,4480,4475,4480,4475,5
|
|
20240517,144100,215093925,4480,4480,4480,4480,1
|
|
20240517,144000,215089445,4460,4460,4460,4460,2
|
|
20240517,143900,215080525,4460,4460,4460,4460,0
|
|
20240517,143800,215080525,4460,4460,4460,4460,1
|
|
20240517,143700,215076065,4485,4480,4485,4480,2000
|
|
20240517,143600,206110925,4480,4480,4480,4480,191
|
|
20240517,143500,205255245,4470,4470,4470,4470,0
|
|
20240517,143400,205255245,4470,4470,4470,4470,0
|
|
20240517,143300,205255245,4470,4470,4470,4470,1
|
|
20240517,143200,205250775,4480,4480,4480,4480,0
|
|
20240517,143100,205250775,4480,4480,4480,4480,0
|
|
20240517,143000,205250775,4480,4480,4480,4480,0
|
|
20240517,142900,205250775,4480,4480,4480,4480,0
|
|
20240517,142800,205250775,4480,4480,4480,4475,19
|
|
20240517,142700,205165730,4475,4475,4475,4475,15
|
|
20240517,142600,205098605,4480,4480,4480,4480,345
|
|
20240517,142500,203553005,4480,4480,4480,4480,0
|
|
20240517,142400,203553005,4480,4480,4480,4480,409
|
|
20240517,142300,201720685,4480,4480,4480,4480,1
|
|
20240517,142200,201716205,4480,4475,4480,4475,25
|
|
20240517,142100,201604315,4480,4480,4480,4480,0
|
|
20240517,142000,201604315,4480,4470,4480,4470,1652
|
|
20240517,141900,194210360,4465,4460,4465,4460,1492
|
|
20240517,141800,187549020,4460,4445,4460,4445,597
|
|
20240517,141700,184892460,4445,4445,4445,4445,0
|
|
20240517,141600,184892460,4445,4445,4445,4445,0
|
|
20240517,141500,184892460,4445,4445,4445,4445,0
|
|
20240517,141400,184892460,4445,4445,4445,4445,289
|
|
20240517,141300,183607855,4440,4440,4440,4440,0
|
|
20240517,141200,183607855,4440,4440,4440,4440,0
|
|
20240517,141100,183607855,4440,4440,4440,4440,0
|
|
20240517,141000,183607855,4440,4440,4440,4440,0
|
|
20240517,140900,183607855,4440,4440,4440,4440,1
|
|
20240517,140800,183603415,4430,4430,4430,4430,0
|
|
20240517,140700,183603415,4430,4430,4430,4430,0
|
|
20240517,140600,183603415,4430,4430,4430,4430,0
|
|
20240517,140500,183603415,4430,4430,4430,4430,0
|
|
20240517,140400,183603415,4430,4430,4430,4430,0
|
|
20240517,140300,183603415,4430,4430,4430,4430,0
|
|
20240517,140200,183603415,4430,4430,4430,4430,0
|
|
20240517,140100,183603415,4430,4430,4430,4430,0
|
|
20240517,140000,183603415,4430,4430,4430,4430,0
|
|
20240517,135900,183603415,4430,4430,4430,4430,0
|
|
20240517,135800,183603415,4430,4430,4430,4430,0
|
|
20240517,135700,183603415,4430,4430,4430,4430,0
|
|
20240517,135600,183603415,4430,4430,4430,4430,9
|
|
20240517,135500,183563545,4445,4445,4445,4445,0
|
|
20240517,135400,183563545,4445,4445,4445,4445,4
|
|
20240517,135300,183545765,4435,4435,4435,4435,316
|
|
20240517,135200,182144305,4440,4440,4440,4440,93
|
|
20240517,135100,181731385,4450,4450,4450,4450,0
|
|
20240517,135000,181731385,4450,4450,4450,4450,0
|
|
20240517,134900,181731385,4450,4450,4450,4450,0
|
|
20240517,134800,181731385,4450,4450,4450,4450,0
|
|
20240517,134700,181731385,4450,4450,4450,4450,0
|
|
20240517,134600,181731385,4450,4450,4450,4450,0
|
|
20240517,134500,181731385,4450,4450,4450,4450,0
|
|
20240517,134400,181731385,4450,4450,4450,4450,0
|
|
20240517,134300,181731385,4450,4450,4450,4450,0
|
|
20240517,134200,181731385,4450,4450,4450,4450,0
|
|
20240517,134100,181731385,4450,4450,4450,4450,1
|
|
20240517,134000,181726935,4455,4455,4455,4455,0
|
|
20240517,133900,181726935,4455,4455,4455,4455,0
|
|
20240517,133800,181726935,4455,4455,4455,4455,0
|
|
20240517,133700,181726935,4455,4455,4455,4455,0
|
|
20240517,133600,181726935,4455,4455,4455,4455,10
|
|
20240517,133500,181682385,4455,4455,4455,4455,0
|
|
20240517,133400,181682385,4455,4455,4455,4455,0
|
|
20240517,133300,181682385,4455,4455,4455,4455,1
|
|
20240517,133200,181677930,4455,4455,4455,4455,0
|
|
20240517,133100,181677930,4455,4455,4455,4455,1
|
|
20240517,133000,181673475,4460,4460,4460,4460,0
|
|
20240517,132900,181673475,4460,4460,4460,4460,4
|
|
20240517,132800,181655635,4460,4460,4460,4460,0
|
|
20240517,132700,181655635,4460,4460,4460,4460,0
|
|
20240517,132600,181655635,4460,4460,4460,4460,0
|
|
20240517,132500,181655635,4460,4450,4460,4450,3
|
|
20240517,132400,181642270,4450,4450,4450,4450,0
|
|
20240517,132300,181642270,4450,4450,4450,4450,0
|
|
20240517,132200,181642270,4450,4450,4450,4450,3009
|
|
20240517,132100,168252220,4450,4450,4450,4450,0
|
|
20240517,132000,168252220,4450,4450,4450,4450,0
|
|
20240517,131900,168252220,4450,4450,4450,4450,0
|
|
20240517,131800,168252220,4450,4450,4450,4445,126
|
|
20240517,131700,167691525,4450,4450,4450,4450,0
|
|
20240517,131600,167691525,4450,4455,4455,4450,200
|
|
20240517,131500,166801050,4460,4460,4460,4460,0
|
|
20240517,131400,166801050,4460,4460,4460,4460,30
|
|
20240517,131300,166667250,4475,4475,4475,4475,0
|
|
20240517,131200,166667250,4475,4475,4475,4475,0
|
|
20240517,131100,166667250,4475,4475,4475,4475,0
|
|
20240517,131000,166667250,4475,4475,4475,4475,0
|
|
20240517,130900,166667250,4475,4475,4475,4475,0
|
|
20240517,130800,166667250,4475,4475,4475,4475,0
|
|
20240517,130700,166667250,4475,4480,4480,4475,184
|
|
20240517,130600,165843015,4485,4485,4485,4485,14
|
|
20240517,130500,165780225,4480,4475,4480,4475,61
|
|
20240517,130400,165506950,4480,4470,4480,4470,487
|
|
20240517,130300,163327815,4470,4465,4470,4455,8
|
|
20240517,130200,163292140,4470,4470,4470,4470,0
|
|
20240517,130100,163292140,4470,4470,4470,4470,0
|
|
20240517,130000,163292140,4470,4435,4470,4435,432
|
|
20240517,125900,161363545,4465,4465,4465,4465,0
|
|
20240517,125800,161363545,4465,4430,4465,4430,1616
|
|
20240517,125700,154168000,4430,4430,4430,4430,29
|
|
20240517,125600,154039530,4430,4430,4430,4430,0
|
|
20240517,125500,154039530,4430,4430,4430,4430,30
|
|
20240517,125400,153906630,4430,4430,4430,4430,0
|
|
20240517,125300,153906630,4430,4430,4430,4430,0
|
|
20240517,125200,153906630,4430,4430,4430,4430,29
|
|
20240517,125100,153778160,4430,4430,4430,4430,0
|
|
20240517,125000,153778160,4430,4430,4430,4430,30
|
|
20240517,124900,153645260,4455,4455,4455,4455,0
|
|
20240517,124800,153645260,4455,4455,4455,4455,2
|
|
20240517,124700,153636350,4420,4420,4420,4420,30
|
|
20240517,124600,153503750,4455,4455,4455,4455,1
|
|
20240517,124500,153499295,4425,4455,4455,4425,30
|
|
20240517,124400,153366515,4455,4455,4455,4455,0
|
|
20240517,124300,153366515,4455,4455,4455,4455,2
|
|
20240517,124200,153357605,4425,4460,4460,4425,33
|
|
20240517,124100,153211475,4455,4450,4455,4450,145
|
|
20240517,124000,152565505,4455,4455,4460,4425,429
|
|
20240517,123900,150653230,4460,4460,4460,4460,92
|
|
20240517,123800,150242910,4460,4420,4460,4420,430
|
|
20240517,123700,148327955,4455,4450,4455,4450,100
|
|
20240517,123600,147882750,4450,4450,4450,4450,3
|
|
20240517,123500,147869400,4450,4420,4450,4420,33
|
|
20240517,123400,147723510,4445,4445,4445,4445,1
|
|
20240517,123300,147719065,4450,4420,4450,4420,31
|
|
20240517,123200,147582015,4455,4455,4455,4455,300
|
|
20240517,123100,146245515,4455,4425,4455,4425,131
|
|
20240517,123000,145662640,4425,4425,4425,4425,5
|
|
20240517,122900,145640515,4425,4425,4425,4425,0
|
|
20240517,122800,145640515,4425,4425,4425,4425,58
|
|
20240517,122700,145383865,4420,4420,4420,4420,0
|
|
20240517,122600,145383865,4420,4420,4420,4420,0
|
|
20240517,122500,145383865,4420,4420,4420,4420,30
|
|
20240517,122400,145251265,4420,4425,4425,4420,21
|
|
20240517,122300,145158375,4455,4455,4455,4455,1
|
|
20240517,122200,145153920,4465,4445,4465,4445,482
|
|
20240517,122100,143004740,4445,4415,4445,4415,981
|
|
20240517,122000,138650610,4415,4400,4420,4400,1243
|
|
20240517,121900,133177280,4400,4400,4400,4400,0
|
|
20240517,121800,133177280,4400,4390,4400,4390,130
|
|
20240517,121700,132605580,4395,4395,4395,4395,0
|
|
20240517,121600,132605580,4395,4395,4395,4395,29
|
|
20240517,121500,132478125,4390,4390,4390,4390,0
|
|
20240517,121400,132478125,4390,4390,4390,4390,0
|
|
20240517,121300,132478125,4390,4390,4390,4390,30
|
|
20240517,121200,132346425,4415,4415,4415,4415,0
|
|
20240517,121100,132346425,4415,4390,4415,4390,32
|
|
20240517,121000,132205900,4390,4390,4390,4390,0
|
|
20240517,120900,132205900,4390,4390,4390,4390,0
|
|
20240517,120800,132205900,4390,4390,4390,4390,30
|
|
20240517,120700,132074200,4390,4390,4390,4390,0
|
|
20240517,120600,132074200,4390,4390,4390,4390,29
|
|
20240517,120500,131946890,4415,4415,4415,4415,0
|
|
20240517,120400,131946890,4415,4385,4415,4385,1069
|
|
20240517,120300,127232055,4400,4400,4400,4400,36
|
|
20240517,120200,127073655,4380,4380,4380,4380,0
|
|
20240517,120100,127073655,4380,4380,4400,4380,2096
|
|
20240517,120000,117891855,4380,4380,4380,4380,0
|
|
20240517,115900,117891855,4380,4380,4380,4380,29
|
|
20240517,115800,117764835,4380,4380,4380,4380,0
|
|
20240517,115700,117764835,4380,4380,4380,4380,0
|
|
20240517,115600,117764835,4380,4380,4380,4380,30
|
|
20240517,115500,117633435,4380,4385,4385,4380,2000
|
|
20240517,115400,108873225,4385,4385,4385,4385,30
|
|
20240517,115300,108741675,4385,4385,4385,4385,0
|
|
20240517,115200,108741675,4385,4385,4385,4385,0
|
|
20240517,115100,108741675,4385,4385,4385,4385,29
|
|
20240517,115000,108614510,4385,4385,4385,4385,0
|
|
20240517,114900,108614510,4385,4385,4385,4385,30
|
|
20240517,114800,108482960,4405,4405,4405,4405,0
|
|
20240517,114700,108482960,4405,4405,4405,4405,64
|
|
20240517,114600,108201040,4385,4385,4385,4385,30
|
|
20240517,114500,108069490,4385,4385,4385,4385,0
|
|
20240517,114400,108069490,4385,4385,4385,4385,29
|
|
20240517,114300,107942325,4385,4385,4385,4385,0
|
|
20240517,114200,107942325,4385,4385,4385,4385,30
|
|
20240517,114100,107810775,4385,4385,4385,4385,1
|
|
20240517,114000,107806390,4410,4400,4410,4400,291
|
|
20240517,113900,106524020,4400,4380,4400,4380,124
|
|
20240517,113800,105979020,4380,4380,4380,4380,0
|
|
20240517,113700,105979020,4380,4380,4380,4380,60
|
|
20240517,113600,105716220,4375,4375,4375,4375,0
|
|
20240517,113500,105716220,4375,4375,4375,4375,0
|
|
20240517,113400,105716220,4375,4385,4385,4375,2007
|
|
20240517,113300,96925675,4380,4380,4380,4380,0
|
|
20240517,113200,96925675,4380,4380,4380,4380,30
|
|
20240517,113100,96794275,4380,4380,4380,4380,0
|
|
20240517,113000,96794275,4380,4380,4380,4380,0
|
|
20240517,112900,96794275,4380,4380,4380,4380,1529
|
|
20240517,112800,90097255,4375,4375,4375,4375,0
|
|
20240517,112700,90097255,4375,4375,4375,4375,31
|
|
20240517,112600,89961630,4375,4375,4375,4375,0
|
|
20240517,112500,89961630,4375,4375,4375,4375,30
|
|
20240517,112400,89830380,4400,4400,4400,4400,0
|
|
20240517,112300,89830380,4400,4400,4400,4400,0
|
|
20240517,112200,89830380,4400,4375,4400,4375,32
|
|
20240517,112100,89690335,4375,4375,4375,4375,0
|
|
20240517,112000,89690335,4375,4375,4375,4375,29
|
|
20240517,111900,89563460,4375,4375,4375,4375,0
|
|
20240517,111800,89563460,4375,4375,4375,4375,0
|
|
20240517,111700,89563460,4375,4375,4375,4375,30
|
|
20240517,111600,89432210,4380,4380,4380,4380,0
|
|
20240517,111500,89432210,4380,4380,4380,4380,41
|
|
20240517,111400,89252630,4380,4380,4380,4380,0
|
|
20240517,111300,89252630,4380,4380,4380,4380,0
|
|
20240517,111200,89252630,4380,4380,4380,4380,29
|
|
20240517,111100,89125610,4380,4380,4380,4380,0
|
|
20240517,111000,89125610,4380,4380,4380,4380,30
|
|
20240517,110900,88994210,4380,4380,4380,4380,0
|
|
20240517,110800,88994210,4380,4380,4380,4380,30
|
|
20240517,110700,88862810,4380,4380,4380,4380,0
|
|
20240517,110600,88862810,4380,4380,4380,4380,1
|
|
20240517,110500,88858430,4380,4380,4380,4380,29
|
|
20240517,110400,88731410,4380,4380,4380,4380,0
|
|
20240517,110300,88731410,4380,4380,4380,4380,30
|
|
20240517,110200,88600010,4380,4380,4380,4380,0
|
|
20240517,110100,88600010,4380,4380,4380,4380,0
|
|
20240517,110000,88600010,4380,4380,4380,4380,30
|
|
20240517,105900,88468610,4380,4380,4380,4380,0
|
|
20240517,105800,88468610,4380,4380,4380,4380,29
|
|
20240517,105700,88341590,4380,4380,4380,4380,0
|
|
20240517,105600,88341590,4380,4380,4380,4380,0
|
|
20240517,105500,88341590,4380,4380,4380,4380,30
|
|
20240517,105400,88210190,4380,4380,4380,4380,0
|
|
20240517,105300,88210190,4380,4380,4380,4380,30
|
|
20240517,105200,88078790,4380,4380,4380,4380,0
|
|
20240517,105100,88078790,4380,4380,4380,4380,0
|
|
20240517,105000,88078790,4380,4380,4380,4380,29
|
|
20240517,104900,87951770,4385,4385,4385,4385,0
|
|
20240517,104800,87951770,4385,4385,4385,4385,30
|
|
20240517,104700,87820220,4385,4385,4385,4385,0
|
|
20240517,104600,87820220,4385,4385,4385,4385,30
|
|
20240517,104500,87688670,4385,4385,4385,4385,0
|
|
20240517,104400,87688670,4385,4385,4385,4385,0
|
|
20240517,104300,87688670,4385,4385,4385,4385,29
|
|
20240517,104200,87561505,4385,4385,4385,4385,0
|
|
20240517,104100,87561505,4385,4385,4385,4385,30
|
|
20240517,104000,87429955,4385,4385,4385,4385,0
|
|
20240517,103900,87429955,4385,4385,4385,4385,0
|
|
20240517,103800,87429955,4385,4385,4385,4385,30
|
|
20240517,103700,87298405,4385,4385,4385,4385,11
|
|
20240517,103600,87250170,4385,4385,4385,4385,42
|
|
20240517,103500,87066000,4410,4410,4410,4410,100
|
|
20240517,103400,86625000,4410,4410,4410,4410,1
|
|
20240517,103300,86620590,4385,4385,4385,4385,30
|
|
20240517,103200,86489040,4385,4385,4385,4385,0
|
|
20240517,103100,86489040,4385,4385,4385,4385,30
|
|
20240517,103000,86357490,4385,4385,4385,4385,0
|
|
20240517,102900,86357490,4385,4385,4385,4385,30
|
|
20240517,102800,86225940,4380,4380,4380,4380,0
|
|
20240517,102700,86225940,4380,4380,4380,4380,0
|
|
20240517,102600,86225940,4380,4380,4380,4380,29
|
|
20240517,102500,86098920,4410,4410,4410,4410,0
|
|
20240517,102400,86098920,4410,4390,4410,4390,31
|
|
20240517,102300,85962810,4380,4380,4380,4380,0
|
|
20240517,102200,85962810,4380,4380,4380,4380,0
|
|
20240517,102100,85962810,4380,4380,4380,4380,30
|
|
20240517,102000,85831410,4375,4375,4375,4375,0
|
|
20240517,101900,85831410,4375,4380,4380,4375,279
|
|
20240517,101800,84610420,4380,4380,4380,4380,0
|
|
20240517,101700,84610420,4380,4385,4385,4380,2015
|
|
20240517,101600,75784645,4380,4385,4385,4380,170
|
|
20240517,101500,75039970,4385,4385,4385,4385,0
|
|
20240517,101400,75039970,4385,4385,4385,4385,30
|
|
20240517,101300,74908420,4415,4415,4415,4415,10
|
|
20240517,101200,74864270,4415,4385,4415,4385,30
|
|
20240517,101100,74732690,4415,4415,4415,4415,1
|
|
20240517,101000,74728275,4390,4395,4395,4390,6
|
|
20240517,100900,74701930,4385,4385,4385,4385,30
|
|
20240517,100800,74570380,4430,4430,4430,4430,0
|
|
20240517,100700,74570380,4430,4430,4430,4390,33
|
|
20240517,100600,74425390,4430,4430,4430,4430,2
|
|
20240517,100500,74416530,4390,4405,4405,4390,2502
|
|
20240517,100400,63406970,4405,4405,4405,4405,29
|
|
20240517,100300,63279225,4430,4430,4430,4430,1
|
|
20240517,100200,63274795,4405,4405,4405,4405,30
|
|
20240517,100100,63142645,4435,4435,4435,4435,0
|
|
20240517,100000,63142645,4435,4435,4435,4435,1
|
|
20240517,095900,63138210,4410,4445,4445,4410,33
|
|
20240517,095800,62992575,4410,4410,4410,4410,0
|
|
20240517,095700,62992575,4410,4450,4450,4410,30
|
|
20240517,095600,62860235,4420,4450,4450,4420,101
|
|
20240517,095500,62413785,4450,4430,4450,4430,461
|
|
20240517,095400,60369990,4435,4425,4460,4425,3436
|
|
20240517,095300,45109345,4425,4420,4425,4420,956
|
|
20240517,095200,40881370,4400,4380,4400,4380,748
|
|
20240517,095100,37596100,4380,4380,4380,4380,0
|
|
20240517,095000,37596100,4380,4355,4380,4355,167
|
|
20240517,094900,36865365,4355,4355,4355,4355,0
|
|
20240517,094800,36865365,4355,4355,4355,4355,0
|
|
20240517,094700,36865365,4355,4355,4355,4355,30
|
|
20240517,094600,36734715,4355,4355,4355,4355,0
|
|
20240517,094500,36734715,4355,4355,4355,4355,30
|
|
20240517,094400,36604065,4355,4355,4355,4355,0
|
|
20240517,094300,36604065,4355,4355,4355,4355,0
|
|
20240517,094200,36604065,4355,4355,4355,4355,30
|
|
20240517,094100,36473415,4355,4355,4355,4355,0
|
|
20240517,094000,36473415,4355,4355,4355,4355,29
|
|
20240517,093900,36347120,4380,4380,4380,4380,1
|
|
20240517,093800,36342740,4355,4355,4355,4355,0
|
|
20240517,093700,36342740,4355,4355,4355,4355,30
|
|
20240517,093600,36212090,4355,4355,4355,4355,0
|
|
20240517,093500,36212090,4355,4355,4355,4355,30
|
|
20240517,093400,36081440,4380,4380,4380,4380,1
|
|
20240517,093300,36077060,4355,4355,4355,4355,29
|
|
20240517,093200,35950765,4380,4380,4380,4380,2
|
|
20240517,093100,35942005,4380,4380,4380,4380,1
|
|
20240517,093000,35937625,4375,4355,4375,4355,31
|
|
20240517,092900,35802600,4380,4380,4380,4380,5
|
|
20240517,092800,35780700,4380,4350,4380,4350,31
|
|
20240517,092700,35645820,4380,4380,4380,4380,0
|
|
20240517,092600,35645820,4380,4355,4380,4355,173
|
|
20240517,092500,34888780,4355,4380,4380,4355,3
|
|
20240517,092400,34875665,4350,4350,4350,4350,0
|
|
20240517,092300,34875665,4350,4350,4350,4350,30
|
|
20240517,092200,34745165,4380,4380,4380,4380,0
|
|
20240517,092100,34745165,4380,4380,4380,4380,1
|
|
20240517,092000,34740785,4370,4355,4370,4340,558
|
|
20240517,091900,32304540,4355,4355,4355,4355,1
|
|
20240517,091800,32300185,4320,4320,4330,4320,104
|
|
20240517,091700,31850345,4310,4310,4310,4310,0
|
|
20240517,091600,31850345,4310,4315,4315,4310,250
|
|
20240517,091500,30771845,4325,4325,4325,4325,1
|
|
20240517,091400,30767520,4320,4320,4320,4320,513
|
|
20240517,091300,28551360,4325,4325,4325,4325,25
|
|
20240517,091200,28443235,4325,4325,4325,4325,0
|
|
20240517,091100,28443235,4325,4325,4325,4325,29
|
|
20240517,091000,28317810,4375,4375,4375,4375,0
|
|
20240517,090900,28317810,4375,4375,4375,4375,1
|
|
20240517,090800,28313435,4320,4320,4320,4320,30
|
|
20240517,090700,28183835,4320,4320,4320,4320,180
|
|
20240517,090600,27406235,4315,4315,4315,4315,30
|
|
20240517,090500,27276785,4315,4315,4315,4315,0
|
|
20240517,090400,27276785,4315,4315,4315,4315,0
|
|
20240517,090300,27276785,4315,4315,4315,4315,29
|
|
20240517,090200,27151650,4320,4320,4320,4320,2
|
|
20240517,090100,27143010,4295,4295,4295,4295,30
|
|
20240517,090000,27014160,4365,4385,4385,4365,6186
|