618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,191500,16276309750,10280,10280,10280,10280,137291
|
|
20240517,191400,16276309750,10280,10280,10280,10280,0
|
|
20240517,191300,16276309750,10280,10280,10280,10280,0
|
|
20240517,191200,16276309750,10280,10280,10280,10280,0
|
|
20240517,191100,16276309750,10280,10280,10280,10280,0
|
|
20240517,191000,16276309750,10280,10280,10280,10280,0
|
|
20240517,190900,16276309750,10280,10280,10280,10280,0
|
|
20240517,190800,16276309750,10280,10280,10280,10280,0
|
|
20240517,190700,16276309750,10280,10280,10280,10280,0
|
|
20240517,190600,16276309750,10280,10280,10280,10280,0
|
|
20240517,190500,16276309750,10280,10280,10280,10280,0
|
|
20240517,190400,16276309750,10280,10280,10280,10280,0
|
|
20240517,190300,16276309750,10280,10280,10280,10280,0
|
|
20240517,190200,16276309750,10280,10280,10280,10280,0
|
|
20240517,190100,16276309750,10280,10280,10280,10280,0
|
|
20240517,190000,16276309750,10280,10280,10280,10280,0
|
|
20240517,185900,16276309750,10280,10280,10280,10280,0
|
|
20240517,185800,16276309750,10280,10280,10280,10280,0
|
|
20240517,185700,16276309750,10280,10280,10280,10280,0
|
|
20240517,185600,16276309750,10280,10280,10280,10280,0
|
|
20240517,185500,16276309750,10280,10280,10280,10280,0
|
|
20240517,185400,16276309750,10280,10280,10280,10280,0
|
|
20240517,185300,16276309750,10280,10280,10280,10280,0
|
|
20240517,185200,16276309750,10280,10280,10280,10280,0
|
|
20240517,185100,16276309750,10280,10280,10280,10280,0
|
|
20240517,185000,16276309750,10280,10280,10280,10280,0
|
|
20240517,184900,16276309750,10280,10280,10280,10280,0
|
|
20240517,184800,16276309750,10280,10280,10280,10280,0
|
|
20240517,184700,16276309750,10280,10280,10280,10280,0
|
|
20240517,184600,16276309750,10280,10280,10280,10280,0
|
|
20240517,184500,16276309750,10280,10280,10280,10280,137291
|
|
20240517,184400,16276309750,10280,10280,10280,10280,0
|
|
20240517,184300,16276309750,10280,10280,10280,10280,0
|
|
20240517,184200,16276309750,10280,10280,10280,10280,0
|
|
20240517,184100,16276309750,10280,10280,10280,10280,0
|
|
20240517,184000,16276309750,10280,10280,10280,10280,0
|
|
20240517,183900,16276309750,10280,10280,10280,10280,0
|
|
20240517,183800,16276309750,10280,10280,10280,10280,0
|
|
20240517,183700,16276309750,10280,10280,10280,10280,0
|
|
20240517,183600,16276309750,10280,10280,10280,10280,0
|
|
20240517,183500,16276309750,10280,10280,10280,10280,0
|
|
20240517,183400,16276309750,10280,10280,10280,10280,0
|
|
20240517,183300,16276309750,10280,10280,10280,10280,0
|
|
20240517,183200,16276309750,10280,10280,10280,10280,0
|
|
20240517,183100,16276309750,10280,10280,10280,10280,0
|
|
20240517,183000,16276309750,10280,10280,10280,10280,0
|
|
20240517,182900,16276309750,10280,10280,10280,10280,0
|
|
20240517,182800,16276309750,10280,10280,10280,10280,0
|
|
20240517,182700,16276309750,10280,10280,10280,10280,0
|
|
20240517,182600,16276309750,10280,10280,10280,10280,0
|
|
20240517,182500,16276309750,10280,10280,10280,10280,0
|
|
20240517,182400,16276309750,10280,10280,10280,10280,0
|
|
20240517,182300,16276309750,10280,10280,10280,10280,0
|
|
20240517,182200,16276309750,10280,10280,10280,10280,0
|
|
20240517,182100,16276309750,10280,10280,10280,10280,0
|
|
20240517,182000,16276309750,10280,10280,10280,10280,0
|
|
20240517,181900,16276309750,10280,10280,10280,10280,0
|
|
20240517,181800,16276309750,10280,10280,10280,10280,0
|
|
20240517,181700,16276309750,10280,10280,10280,10280,0
|
|
20240517,181600,16276309750,10280,10280,10280,10280,0
|
|
20240517,181500,16276309750,10280,10280,10280,10280,137291
|
|
20240517,181400,16276309750,10280,10280,10280,10280,0
|
|
20240517,181300,16276309750,10280,10280,10280,10280,0
|
|
20240517,181200,16276309750,10280,10280,10280,10280,0
|
|
20240517,181100,16276309750,10280,10280,10280,10280,0
|
|
20240517,181000,16276309750,10280,10280,10280,10280,0
|
|
20240517,180900,16276309750,10280,10280,10280,10280,0
|
|
20240517,180800,16276309750,10280,10280,10280,10280,0
|
|
20240517,180700,16276309750,10280,10280,10280,10280,0
|
|
20240517,180600,16276309750,10280,10280,10280,10280,0
|
|
20240517,180500,16276309750,10280,10280,10280,10280,0
|
|
20240517,180400,16276309750,10280,10280,10280,10280,0
|
|
20240517,180300,16276309750,10280,10280,10280,10280,0
|
|
20240517,180200,16276309750,10280,10280,10280,10280,0
|
|
20240517,180100,16276309750,10280,10280,10280,10280,0
|
|
20240517,180000,16276309750,10280,10280,10280,10280,0
|
|
20240517,175900,16276309750,10280,10280,10280,10280,0
|
|
20240517,175800,16276309750,10280,10280,10280,10280,0
|
|
20240517,175700,16276309750,10280,10280,10280,10280,0
|
|
20240517,175600,16276309750,10280,10280,10280,10280,0
|
|
20240517,175500,16276309750,10280,10280,10280,10280,0
|
|
20240517,175400,16276309750,10280,10280,10280,10280,0
|
|
20240517,175300,16276309750,10280,10280,10280,10280,0
|
|
20240517,175200,16276309750,10280,10280,10280,10280,0
|
|
20240517,175100,16276309750,10280,10280,10280,10280,0
|
|
20240517,175000,16276309750,10280,10280,10280,10280,0
|
|
20240517,174900,16276309750,10280,10280,10280,10280,0
|
|
20240517,174800,16276309750,10280,10280,10280,10280,0
|
|
20240517,174700,16276309750,10280,10280,10280,10280,0
|
|
20240517,174600,16276309750,10280,10280,10280,10280,0
|
|
20240517,174500,16276309750,10280,10280,10280,10280,137291
|
|
20240517,174400,16276309750,10280,10280,10280,10280,0
|
|
20240517,174300,16276309750,10280,10280,10280,10280,0
|
|
20240517,174200,16276309750,10280,10280,10280,10280,0
|
|
20240517,174100,16276309750,10280,10280,10280,10280,0
|
|
20240517,174000,16276309750,10280,10280,10280,10280,0
|
|
20240517,173900,16276309750,10280,10280,10280,10280,0
|
|
20240517,173800,16276309750,10280,10280,10280,10280,0
|
|
20240517,173700,16276309750,10280,10280,10280,10280,0
|
|
20240517,173600,16276309750,10280,10280,10280,10280,0
|
|
20240517,173500,16276309750,10280,10280,10280,10280,0
|
|
20240517,173400,16276309750,10280,10280,10280,10280,0
|
|
20240517,173300,16276309750,10280,10280,10280,10280,0
|
|
20240517,173200,16276309750,10280,10280,10280,10280,0
|
|
20240517,173100,16276309750,10280,10280,10280,10280,0
|
|
20240517,173000,16276309750,10280,10280,10280,10280,0
|
|
20240517,172900,16276309750,10280,10280,10280,10280,0
|
|
20240517,172800,16276309750,10280,10280,10280,10280,0
|
|
20240517,172700,16276309750,10280,10280,10280,10280,0
|
|
20240517,172600,16276309750,10280,10280,10280,10280,0
|
|
20240517,172500,16276309750,10280,10280,10280,10280,0
|
|
20240517,172400,16276309750,10280,10280,10280,10280,0
|
|
20240517,172300,16276309750,10280,10280,10280,10280,0
|
|
20240517,172200,16276309750,10280,10280,10280,10280,0
|
|
20240517,172100,16276309750,10280,10280,10280,10280,0
|
|
20240517,172000,16276309750,10280,10280,10280,10280,0
|
|
20240517,171900,16276309750,10280,10280,10280,10280,0
|
|
20240517,171800,16276309750,10280,10280,10280,10280,0
|
|
20240517,171700,16276309750,10280,10280,10280,10280,0
|
|
20240517,171600,16276309750,10280,10280,10280,10280,0
|
|
20240517,171500,16276309750,10280,10280,10280,10280,137291
|
|
20240517,171400,16276309750,10280,10280,10280,10280,0
|
|
20240517,171300,16276309750,10280,10280,10280,10280,0
|
|
20240517,171200,16276309750,10280,10280,10280,10280,0
|
|
20240517,171100,16276309750,10280,10280,10280,10280,0
|
|
20240517,171000,16276309750,10280,10280,10280,10280,0
|
|
20240517,170900,16276309750,10280,10280,10280,10280,0
|
|
20240517,170800,16276309750,10280,10280,10280,10280,0
|
|
20240517,170700,16276309750,10280,10280,10280,10280,0
|
|
20240517,170600,16276309750,10280,10280,10280,10280,0
|
|
20240517,170500,16276309750,10280,10280,10280,10280,0
|
|
20240517,170400,16276309750,10280,10280,10280,10280,0
|
|
20240517,170300,16276309750,10280,10280,10280,10280,0
|
|
20240517,170200,16276309750,10280,10280,10280,10280,0
|
|
20240517,170100,16276309750,10280,10280,10280,10280,0
|
|
20240517,170000,16276309750,10280,10280,10280,10280,0
|
|
20240517,165900,16276309750,10280,10280,10280,10280,0
|
|
20240517,165800,16276309750,10280,10280,10280,10280,0
|
|
20240517,165700,16276309750,10280,10280,10280,10280,0
|
|
20240517,165600,16276309750,10280,10280,10280,10280,0
|
|
20240517,165500,16276309750,10280,10280,10280,10280,0
|
|
20240517,165400,16276309750,10280,10280,10280,10280,0
|
|
20240517,165300,16276309750,10280,10280,10280,10280,0
|
|
20240517,165200,16276309750,10280,10280,10280,10280,0
|
|
20240517,165100,16276309750,10280,10280,10280,10280,0
|
|
20240517,165000,16276309750,10280,10280,10280,10280,0
|
|
20240517,164900,16276309750,10280,10280,10280,10280,0
|
|
20240517,164800,16276309750,10280,10280,10280,10280,0
|
|
20240517,164700,16276309750,10280,10280,10280,10280,0
|
|
20240517,164600,16276309750,10280,10280,10280,10280,0
|
|
20240517,164500,16276309750,10280,10280,10280,10280,137291
|
|
20240517,164400,16276309750,10280,10280,10280,10280,0
|
|
20240517,164300,16276309750,10280,10280,10280,10280,0
|
|
20240517,164200,16276309750,10280,10280,10280,10280,0
|
|
20240517,164100,16276309750,10280,10280,10280,10280,0
|
|
20240517,164000,16276309750,10280,10280,10280,10280,0
|
|
20240517,163900,16276309750,10280,10280,10280,10280,0
|
|
20240517,163800,16276309750,10280,10280,10280,10280,0
|
|
20240517,163700,16276309750,10280,10280,10280,10280,0
|
|
20240517,163600,16276309750,10280,10280,10280,10280,0
|
|
20240517,163500,16276309750,10280,10280,10280,10280,0
|
|
20240517,163400,16276309750,10280,10280,10280,10280,0
|
|
20240517,163300,16276309750,10280,10280,10280,10280,0
|
|
20240517,163200,16276309750,10280,10280,10280,10280,0
|
|
20240517,163100,16276309750,10280,10280,10280,10280,0
|
|
20240517,163000,16276309750,10280,10280,10280,10280,0
|
|
20240517,162900,16276309750,10280,10280,10280,10280,0
|
|
20240517,162800,16276309750,10280,10280,10280,10280,0
|
|
20240517,162700,16276309750,10280,10280,10280,10280,0
|
|
20240517,162600,16276309750,10280,10280,10280,10280,0
|
|
20240517,162500,16276309750,10280,10280,10280,10280,0
|
|
20240517,162400,16276309750,10280,10280,10280,10280,0
|
|
20240517,162300,16276309750,10280,10280,10280,10280,0
|
|
20240517,162200,16276309750,10280,10280,10280,10280,0
|
|
20240517,162100,16276309750,10280,10280,10280,10280,0
|
|
20240517,162000,16276309750,10280,10280,10280,10280,0
|
|
20240517,161900,16276309750,10280,10280,10280,10280,0
|
|
20240517,161800,16276309750,10280,10280,10280,10280,0
|
|
20240517,161700,16276309750,10280,10280,10280,10280,0
|
|
20240517,161600,16276309750,10280,10280,10280,10280,0
|
|
20240517,161500,16276309750,10280,10280,10280,10280,137291
|
|
20240517,161400,16276309750,10280,10280,10280,10280,0
|
|
20240517,161300,16276309750,10280,10280,10280,10280,0
|
|
20240517,161200,16276309750,10280,10280,10280,10280,0
|
|
20240517,161100,16276309750,10280,10280,10280,10280,0
|
|
20240517,161000,16276309750,10280,10280,10280,10280,0
|
|
20240517,160900,16276309750,10280,10280,10280,10280,0
|
|
20240517,160800,16276309750,10280,10280,10280,10280,0
|
|
20240517,160700,16276309750,10280,10280,10280,10280,0
|
|
20240517,160600,16276309750,10280,10280,10280,10280,0
|
|
20240517,160500,16276309750,10280,10280,10280,10280,0
|
|
20240517,160400,16276309750,10280,10280,10280,10280,0
|
|
20240517,160300,16276309750,10280,10280,10280,10280,0
|
|
20240517,160200,16276309750,10280,10280,10280,10280,0
|
|
20240517,160100,16276309750,10280,10280,10280,10280,0
|
|
20240517,160000,16276309750,10280,10280,10280,10280,0
|
|
20240517,155900,16276309750,10280,10280,10280,10280,0
|
|
20240517,155800,16276309750,10280,10280,10280,10280,0
|
|
20240517,155700,16276309750,10280,10280,10280,10280,0
|
|
20240517,155600,16276309750,10280,10280,10280,10280,0
|
|
20240517,155500,16276309750,10280,10280,10280,10280,0
|
|
20240517,155400,16276309750,10280,10280,10280,10280,0
|
|
20240517,155300,16276309750,10280,10280,10280,10280,0
|
|
20240517,155200,16276309750,10280,10280,10280,10280,0
|
|
20240517,155100,16276309750,10280,10280,10280,10280,0
|
|
20240517,155000,16276309750,10280,10280,10280,10280,0
|
|
20240517,154900,16276309750,10280,10280,10280,10280,0
|
|
20240517,154800,16276309750,10280,10280,10280,10280,0
|
|
20240517,154700,16276309750,10280,10280,10280,10280,0
|
|
20240517,154600,16276309750,10280,10280,10280,10280,0
|
|
20240517,154500,16276309750,10280,10280,10280,10280,137291
|
|
20240517,154400,16276309750,10280,10280,10280,10280,0
|
|
20240517,154300,16276309750,10280,10280,10280,10280,0
|
|
20240517,154200,16276309750,10280,10280,10280,10280,0
|
|
20240517,154100,16276309750,10280,10280,10280,10280,0
|
|
20240517,154000,16276309750,10280,10280,10280,10280,0
|
|
20240517,153900,16276309750,10280,10280,10280,10280,0
|
|
20240517,153800,16276309750,10280,10280,10280,10280,0
|
|
20240517,153700,16276309750,10280,10280,10280,10280,0
|
|
20240517,153600,16276309750,10280,10280,10280,10280,0
|
|
20240517,153500,16276309750,10280,10280,10280,10280,0
|
|
20240517,153400,16276309750,10280,10280,10280,10280,0
|
|
20240517,153300,16276309750,10280,10280,10280,10280,0
|
|
20240517,153200,16276309750,10280,10280,10280,10280,0
|
|
20240517,153100,16276309750,10280,10280,10280,10280,0
|
|
20240517,153000,16276309750,10280,10280,10280,10280,137291
|
|
20240517,152900,14864958270,10300,10300,10300,10300,0
|
|
20240517,152800,14864958270,10300,10300,10300,10300,0
|
|
20240517,152700,14864958270,10300,10300,10300,10300,0
|
|
20240517,152600,14864958270,10300,10300,10300,10300,0
|
|
20240517,152500,14864958270,10300,10300,10300,10300,0
|
|
20240517,152400,14864958270,10300,10300,10300,10300,0
|
|
20240517,152300,14864958270,10300,10300,10300,10300,0
|
|
20240517,152200,14864958270,10300,10300,10300,10300,0
|
|
20240517,152100,14864958270,10300,10300,10300,10300,0
|
|
20240517,152000,14864958270,10300,10300,10300,10300,0
|
|
20240517,151900,14864958270,10300,10300,10300,10290,6878
|
|
20240517,151800,14794148830,10290,10290,10300,10290,3491
|
|
20240517,151700,14758220550,10300,10300,10300,10290,3293
|
|
20240517,151600,14724324200,10290,10300,10300,10290,437
|
|
20240517,151500,14719825070,10300,10290,10300,10290,1761
|
|
20240517,151400,14701703060,10290,10280,10290,10280,4670
|
|
20240517,151300,14653650590,10290,10290,10290,10280,1606
|
|
20240517,151200,14637125840,10290,10280,10290,10280,6407
|
|
20240517,151100,14571202940,10290,10290,10290,10280,3041
|
|
20240517,151000,14539912990,10290,10290,10290,10280,17671
|
|
20240517,150900,14358084200,10290,10290,10290,10280,3415
|
|
20240517,150800,14322960920,10290,10290,10300,10280,4014
|
|
20240517,150700,14281657590,10290,10290,10300,10290,16104
|
|
20240517,150600,14115946860,10300,10300,10310,10290,20687
|
|
20240517,150500,13902884360,10310,10300,10310,10300,5874
|
|
20240517,150400,13842375690,10310,10300,10310,10300,2811
|
|
20240517,150300,13813416560,10310,10310,10310,10300,2361
|
|
20240517,150200,13789091940,10310,10310,10310,10300,2639
|
|
20240517,150100,13761892880,10300,10300,10310,10300,2232
|
|
20240517,150000,13738895830,10310,10300,10310,10300,945
|
|
20240517,145900,13729160480,10300,10300,10310,10300,2375
|
|
20240517,145800,13704695230,10300,10300,10310,10300,1908
|
|
20240517,145700,13685029480,10310,10310,10310,10300,1684
|
|
20240517,145600,13667681200,10310,10300,10310,10300,2168
|
|
20240517,145500,13645346850,10310,10310,10310,10300,1931
|
|
20240517,145400,13625445040,10310,10310,10310,10300,5915
|
|
20240517,145300,13564482580,10310,10310,10310,10300,862
|
|
20240517,145200,13555603540,10310,10300,10310,10300,1269
|
|
20240517,145100,13542531610,10300,10300,10310,10300,580
|
|
20240517,145000,13536556810,10300,10310,10310,10300,1791
|
|
20240517,144900,13518106380,10310,10310,10310,10300,5482
|
|
20240517,144800,13461639070,10300,10300,10310,10300,1294
|
|
20240517,144700,13448310390,10310,10310,10320,10300,6381
|
|
20240517,144600,13382533370,10310,10320,10320,10310,2447
|
|
20240517,144500,13357303550,10310,10310,10320,10310,5438
|
|
20240517,144400,13301237330,10320,10320,10320,10310,1722
|
|
20240517,144300,13283482360,10320,10310,10320,10310,1689
|
|
20240517,144200,13266068150,10310,10310,10320,10310,2518
|
|
20240517,144100,13240107310,10310,10320,10320,10310,2029
|
|
20240517,144000,13219182790,10310,10320,10320,10310,264
|
|
20240517,143900,13216460000,10320,10310,10320,10310,860
|
|
20240517,143800,13207591240,10320,10310,10320,10310,5648
|
|
20240517,143700,13149346700,10320,10310,10320,10310,1242
|
|
20240517,143600,13136541250,10320,10320,10320,10310,751
|
|
20240517,143500,13128796790,10320,10320,10320,10310,1581
|
|
20240517,143400,13112484640,10320,10320,10320,10310,1829
|
|
20240517,143300,13093623030,10320,10310,10320,10310,1022
|
|
20240517,143200,13083085530,10320,10310,10320,10310,1032
|
|
20240517,143100,13072444540,10310,10320,10320,10310,1335
|
|
20240517,143000,13058679600,10320,10320,10320,10310,6852
|
|
20240517,142900,12988030750,10310,10320,10320,10310,2460
|
|
20240517,142800,12962664780,10320,10310,10320,10310,1402
|
|
20240517,142700,12948209270,10320,10320,10320,10310,2359
|
|
20240517,142600,12923871270,10320,10310,10320,10310,2063
|
|
20240517,142500,12902594240,10320,10310,10320,10310,3099
|
|
20240517,142400,12870635850,10320,10310,10320,10310,1780
|
|
20240517,142300,12852275760,10320,10320,10320,10310,1626
|
|
20240517,142200,12835505030,10310,10330,10330,10310,13001
|
|
20240517,142100,12701333490,10330,10330,10330,10320,588
|
|
20240517,142000,12695264110,10320,10320,10330,10320,1247
|
|
20240517,141900,12682386680,10320,10330,10330,10320,604
|
|
20240517,141800,12676152010,10330,10330,10330,10320,954
|
|
20240517,141700,12666306440,10330,10330,10330,10320,255
|
|
20240517,141600,12663672320,10320,10320,10330,10320,88
|
|
20240517,141500,12662763520,10330,10330,10340,10320,1987
|
|
20240517,141400,12642238610,10330,10330,10340,10330,1450
|
|
20240517,141300,12627257890,10340,10340,10340,10330,211
|
|
20240517,141200,12625078030,10340,10330,10340,10330,462
|
|
20240517,141100,12620303890,10330,10330,10340,10320,3092
|
|
20240517,141000,12588363290,10330,10330,10340,10320,8974
|
|
20240517,140900,12495666030,10330,10330,10330,10320,4423
|
|
20240517,140800,12449983080,10320,10320,10330,10320,1829
|
|
20240517,140700,12431107540,10320,10330,10340,10320,4134
|
|
20240517,140600,12388407250,10330,10330,10340,10330,859
|
|
20240517,140500,12379533650,10340,10330,10340,10330,2418
|
|
20240517,140400,12354545930,10330,10330,10340,10330,780
|
|
20240517,140300,12346487870,10330,10330,10340,10330,2505
|
|
20240517,140200,12320610850,10330,10330,10340,10330,805
|
|
20240517,140100,12312295030,10330,10330,10340,10330,1414
|
|
20240517,140000,12297688190,10330,10330,10340,10330,858
|
|
20240517,135900,12288825030,10330,10330,10340,10330,1391
|
|
20240517,135800,12274455850,10330,10330,10340,10330,744
|
|
20240517,135700,12266764540,10330,10330,10340,10330,447
|
|
20240517,135600,12262146770,10330,10330,10340,10320,1231
|
|
20240517,135500,12249432770,10330,10330,10330,10320,2585
|
|
20240517,135400,12222734270,10330,10320,10330,10320,1577
|
|
20240517,135300,12206454570,10320,10320,10330,10320,1525
|
|
20240517,135200,12190714000,10320,10320,10330,10320,510
|
|
20240517,135100,12185450470,10320,10320,10330,10320,706
|
|
20240517,135000,12178164130,10320,10330,10330,10320,313
|
|
20240517,134900,12174932710,10330,10320,10330,10310,8690
|
|
20240517,134800,12085248120,10310,10320,10320,10310,2563
|
|
20240517,134700,12058801380,10320,10320,10320,10310,195
|
|
20240517,134600,12056789120,10320,10320,10320,10310,250
|
|
20240517,134500,12054209220,10320,10320,10320,10310,735
|
|
20240517,134400,12046624170,10320,10320,10320,10310,1961
|
|
20240517,134300,12026386750,10320,10320,10320,10310,5821
|
|
20240517,134200,11966331560,10320,10330,10330,10320,5945
|
|
20240517,134100,11904978900,10320,10330,10330,10320,1207
|
|
20240517,134000,11892521720,10330,10330,10330,10320,403
|
|
20240517,133900,11888361900,10320,10330,10330,10320,1749
|
|
20240517,133800,11870306600,10330,10330,10330,10320,269
|
|
20240517,133700,11867528240,10330,10330,10330,10320,1514
|
|
20240517,133600,11851891220,10330,10320,10330,10320,1659
|
|
20240517,133500,11834761100,10320,10320,10330,10320,763
|
|
20240517,133400,11826884050,10320,10330,10330,10320,1174
|
|
20240517,133300,11814767980,10320,10330,10340,10320,1467
|
|
20240517,133200,11799618120,10330,10330,10340,10330,1081
|
|
20240517,133100,11788450800,10340,10330,10340,10330,1372
|
|
20240517,133000,11774277350,10340,10340,10340,10330,1745
|
|
20240517,132900,11756251000,10330,10340,10340,10330,1123
|
|
20240517,132800,11744647320,10340,10330,10340,10330,1463
|
|
20240517,132700,11729534110,10340,10330,10340,10330,514
|
|
20240517,132600,11724223770,10340,10340,10350,10330,1557
|
|
20240517,132500,11708130060,10340,10330,10340,10330,2031
|
|
20240517,132400,11687132210,10340,10340,10350,10330,4943
|
|
20240517,132300,11636020900,10340,10340,10350,10340,610
|
|
20240517,132200,11629712540,10340,10340,10350,10340,432
|
|
20240517,132100,11625245500,10340,10340,10340,10330,2293
|
|
20240517,132000,11601544470,10340,10330,10340,10330,375
|
|
20240517,131900,11597670100,10330,10340,10340,10330,455
|
|
20240517,131800,11592968280,10330,10330,10330,10320,6606
|
|
20240517,131700,11524732270,10320,10320,10330,10320,1704
|
|
20240517,131600,11507138320,10320,10330,10330,10320,1379
|
|
20240517,131500,11492906460,10330,10330,10330,10320,4355
|
|
20240517,131400,11447945360,10330,10330,10340,10330,2176
|
|
20240517,131300,11425467140,10330,10330,10340,10330,718
|
|
20240517,131200,11418050040,10330,10330,10340,10330,1508
|
|
20240517,131100,11402471920,10340,10340,10340,10330,1741
|
|
20240517,131000,11384484470,10330,10350,10350,10330,1367
|
|
20240517,130900,11370356460,10340,10350,10350,10340,2625
|
|
20240517,130800,11343213460,10340,10340,10350,10340,927
|
|
20240517,130700,11333626450,10340,10350,10350,10340,709
|
|
20240517,130600,11326295020,10350,10350,10350,10340,2144
|
|
20240517,130500,11304125200,10350,10340,10350,10340,660
|
|
20240517,130400,11297300180,10350,10340,10350,10340,490
|
|
20240517,130300,11292230800,10350,10340,10350,10340,856
|
|
20240517,130200,11283376770,10350,10360,10360,10350,3651
|
|
20240517,130100,11245586600,10350,10350,10360,10350,402
|
|
20240517,130000,11241424340,10350,10360,10360,10350,604
|
|
20240517,125900,11235172190,10360,10350,10360,10350,1255
|
|
20240517,125800,11222182230,10360,10350,10360,10350,413
|
|
20240517,125700,11217907450,10360,10350,10360,10350,332
|
|
20240517,125600,11214469730,10360,10360,10360,10350,644
|
|
20240517,125500,11207803530,10360,10350,10360,10350,594
|
|
20240517,125400,11201655420,10350,10350,10360,10350,1504
|
|
20240517,125300,11186088270,10360,10350,10360,10350,645
|
|
20240517,125200,11179412090,10350,10370,10370,10350,7335
|
|
20240517,125100,11103421790,10360,10370,10370,10360,172
|
|
20240517,125000,11101638600,10370,10360,10370,10360,1711
|
|
20240517,124900,11083898260,10370,10370,10370,10360,818
|
|
20240517,124800,11075422630,10370,10370,10370,10360,271
|
|
20240517,124700,11072613040,10370,10370,10370,10360,1321
|
|
20240517,124600,11058924560,10370,10370,10370,10360,512
|
|
20240517,124500,11053617640,10360,10370,10370,10360,234
|
|
20240517,124400,11051191460,10360,10360,10370,10360,380
|
|
20240517,124300,11047252800,10370,10370,10370,10360,4313
|
|
20240517,124200,11002527070,10370,10370,10370,10360,734
|
|
20240517,124100,10994916600,10370,10360,10370,10360,425
|
|
20240517,124000,10990510320,10360,10360,10370,10360,100
|
|
20240517,123900,10989474170,10360,10370,10370,10360,219
|
|
20240517,123800,10987205010,10370,10370,10370,10360,39
|
|
20240517,123700,10986800600,10370,10370,10370,10360,486
|
|
20240517,123600,10981765360,10370,10360,10370,10360,4619
|
|
20240517,123500,10933912380,10360,10350,10360,10350,2131
|
|
20240517,123400,10911856380,10350,10350,10350,10340,415
|
|
20240517,123300,10907561160,10350,10350,10350,10340,2270
|
|
20240517,123200,10884067680,10350,10350,10350,10340,783
|
|
20240517,123100,10875963640,10350,10350,10360,10340,440
|
|
20240517,123000,10871411540,10350,10350,10360,10350,662
|
|
20240517,122900,10864559340,10350,10340,10350,10340,472
|
|
20240517,122800,10859674680,10340,10340,10350,10330,3608
|
|
20240517,122700,10822352610,10340,10340,10350,10330,3871
|
|
20240517,122600,10782328300,10340,10330,10340,10320,3051
|
|
20240517,122500,10750794590,10330,10330,10330,10320,1766
|
|
20240517,122400,10732553750,10330,10330,10330,10320,976
|
|
20240517,122300,10722478240,10320,10330,10330,10320,1753
|
|
20240517,122200,10704370480,10330,10330,10330,10320,837
|
|
20240517,122100,10695725260,10330,10330,10330,10320,625
|
|
20240517,122000,10689269020,10330,10330,10330,10320,680
|
|
20240517,121900,10682246630,10330,10320,10330,10310,1127
|
|
20240517,121800,10670616630,10320,10310,10320,10310,719
|
|
20240517,121700,10663196570,10320,10310,10320,10310,1184
|
|
20240517,121600,10650978310,10320,10320,10320,10310,1246
|
|
20240517,121500,10638119600,10320,10320,10320,10310,2011
|
|
20240517,121400,10617368540,10320,10320,10320,10310,727
|
|
20240517,121300,10609865940,10320,10320,10320,10310,1113
|
|
20240517,121200,10598379800,10310,10320,10320,10310,230
|
|
20240517,121100,10596007960,10320,10320,10320,10320,529
|
|
20240517,121000,10590548680,10320,10310,10320,10310,1259
|
|
20240517,120900,10577568230,10310,10300,10310,10300,379
|
|
20240517,120800,10573661630,10310,10300,10310,10300,949
|
|
20240517,120700,10563877570,10310,10320,10320,10310,1817
|
|
20240517,120600,10545143630,10310,10310,10310,10300,1800
|
|
20240517,120500,10526588630,10310,10310,10310,10300,242
|
|
20240517,120400,10524094060,10310,10320,10320,10300,2687
|
|
20240517,120300,10496389360,10310,10310,10320,10310,968
|
|
20240517,120200,10486408990,10300,10300,10310,10300,810
|
|
20240517,120100,10478065740,10300,10310,10310,10300,590
|
|
20240517,120000,10471986600,10290,10320,10320,10280,22895
|
|
20240517,115900,10236319950,10320,10310,10320,10310,1611
|
|
20240517,115800,10219700870,10320,10320,10320,10310,106
|
|
20240517,115700,10218606980,10320,10320,10320,10310,1645
|
|
20240517,115600,10201630600,10320,10310,10320,10310,1625
|
|
20240517,115500,10184875720,10300,10320,10320,10300,7861
|
|
20240517,115400,10103873200,10320,10310,10320,10310,48
|
|
20240517,115300,10103378160,10310,10310,10320,10310,690
|
|
20240517,115200,10096258970,10310,10310,10320,10300,2539
|
|
20240517,115100,10070082130,10310,10320,10320,10300,4056
|
|
20240517,115000,10028256390,10320,10320,10320,10310,53
|
|
20240517,114900,10027709480,10320,10320,10320,10310,1151
|
|
20240517,114800,10015837100,10320,10320,10320,10310,1633
|
|
20240517,114700,9998984550,10320,10330,10330,10310,2569
|
|
20240517,114600,9972470970,10330,10320,10340,10320,2155
|
|
20240517,114500,9950209810,10330,10320,10330,10320,1716
|
|
20240517,114400,9932499180,10320,10320,10320,10310,265
|
|
20240517,114300,9929764390,10320,10320,10320,10310,251
|
|
20240517,114200,9927174100,10320,10320,10320,10310,2217
|
|
20240517,114100,9904295240,10320,10320,10320,10310,1385
|
|
20240517,114000,9890002050,10320,10310,10320,10310,260
|
|
20240517,113900,9887318870,10320,10310,10320,10310,65
|
|
20240517,113800,9886648080,10320,10310,10320,10300,3592
|
|
20240517,113700,9849614010,10310,10310,10310,10300,1402
|
|
20240517,113600,9835160530,10310,10310,10310,10300,6545
|
|
20240517,113500,9767686130,10300,10300,10310,10300,3055
|
|
20240517,113400,9736209270,10300,10310,10310,10300,6919
|
|
20240517,113300,9664936530,10310,10310,10310,10300,2448
|
|
20240517,113200,9639700590,10300,10310,10310,10300,1044
|
|
20240517,113100,9628937810,10310,10310,10310,10300,1372
|
|
20240517,113000,9614797360,10310,10310,10320,10300,10673
|
|
20240517,112900,9504767640,10310,10310,10310,10300,2012
|
|
20240517,112800,9484024540,10310,10310,10310,10300,569
|
|
20240517,112700,9478158290,10310,10300,10310,10290,4703
|
|
20240517,112600,9429717600,10300,10300,10300,10290,6159
|
|
20240517,112500,9366295110,10300,10300,10300,10290,1161
|
|
20240517,112400,9354339330,10290,10280,10290,10270,13688
|
|
20240517,112300,9213620730,10280,10280,10280,10270,820
|
|
20240517,112200,9205193140,10280,10290,10290,10270,14815
|
|
20240517,112100,9052907250,10280,10290,10290,10280,5342
|
|
20240517,112000,8997947680,10280,10300,10300,10280,12854
|
|
20240517,111900,8865691640,10290,10310,10310,10290,4588
|
|
20240517,111800,8818441300,10300,10310,10310,10300,4486
|
|
20240517,111700,8772233500,10310,10310,10310,10300,2075
|
|
20240517,111600,8750849480,10300,10310,10310,10300,8868
|
|
20240517,111500,8659476970,10310,10300,10310,10290,5098
|
|
20240517,111400,8606950900,10300,10310,10310,10290,15027
|
|
20240517,111300,8452177860,10310,10330,10330,10300,34432
|
|
20240517,111200,8096995940,10330,10330,10340,10320,18011
|
|
20240517,111100,7910983280,10330,10350,10360,10330,30505
|
|
20240517,111000,7595442370,10360,10360,10360,10350,643
|
|
20240517,110900,7588787190,10350,10360,10370,10350,5387
|
|
20240517,110800,7532998620,10360,10360,10370,10360,1523
|
|
20240517,110700,7517219840,10360,10370,10370,10360,1930
|
|
20240517,110600,7497224280,10360,10360,10360,10360,1272
|
|
20240517,110500,7484046360,10360,10370,10370,10360,10955
|
|
20240517,110400,7370455260,10370,10380,10380,10370,1649
|
|
20240517,110300,7353355120,10380,10380,10380,10370,863
|
|
20240517,110200,7344399740,10370,10380,10380,10370,523
|
|
20240517,110100,7338972420,10380,10370,10380,10360,6290
|
|
20240517,110000,7273746210,10370,10370,10380,10360,955
|
|
20240517,105900,7263843660,10380,10380,10380,10370,1174
|
|
20240517,105800,7251668880,10370,10370,10370,10360,5757
|
|
20240517,105700,7191975260,10370,10370,10370,10360,1130
|
|
20240517,105600,7180265800,10360,10370,10370,10360,422
|
|
20240517,105500,7175891350,10370,10370,10370,10360,892
|
|
20240517,105400,7166647050,10360,10370,10370,10360,1251
|
|
20240517,105300,7153685200,10370,10370,10370,10370,658
|
|
20240517,105200,7146861740,10370,10360,10370,10360,1291
|
|
20240517,105100,7133486660,10360,10350,10360,10350,283
|
|
20240517,105000,7130554830,10360,10350,10360,10340,6689
|
|
20240517,104900,7061325610,10340,10360,10360,10340,10206
|
|
20240517,104800,6955711150,10360,10350,10370,10340,2412
|
|
20240517,104700,6930741600,10350,10350,10350,10340,4614
|
|
20240517,104600,6882990960,10350,10350,10350,10340,158
|
|
20240517,104500,6881356590,10340,10360,10360,10340,26878
|
|
20240517,104400,6603186970,10350,10380,10380,10350,6852
|
|
20240517,104300,6532169420,10380,10380,10380,10370,562
|
|
20240517,104200,6526336490,10380,10380,10380,10360,1288
|
|
20240517,104100,6512967490,10360,10350,10370,10350,5262
|
|
20240517,104000,6458442970,10350,10350,10350,10340,3965
|
|
20240517,103900,6417416000,10350,10350,10350,10340,6378
|
|
20240517,103800,6351407920,10350,10340,10350,10330,3117
|
|
20240517,103700,6319178210,10340,10340,10340,10330,6409
|
|
20240517,103600,6252952480,10330,10340,10350,10330,6113
|
|
20240517,103500,6189753820,10340,10350,10350,10340,3863
|
|
20240517,103400,6149797000,10350,10350,10370,10350,7146
|
|
20240517,103300,6075804100,10360,10360,10360,10350,957
|
|
20240517,103200,6065889630,10350,10380,10380,10350,10195
|
|
20240517,103100,5960268060,10370,10380,10400,10370,4149
|
|
20240517,103000,5917189430,10380,10380,10380,10370,2481
|
|
20240517,102900,5891438720,10380,10370,10380,10360,3159
|
|
20240517,102800,5858680980,10370,10370,10380,10360,3885
|
|
20240517,102700,5818407400,10380,10390,10390,10370,1743
|
|
20240517,102600,5800318520,10390,10380,10400,10360,14021
|
|
20240517,102500,5654611950,10380,10370,10390,10360,7947
|
|
20240517,102400,5572151670,10370,10370,10380,10360,6656
|
|
20240517,102300,5503125520,10370,10360,10370,10350,5652
|
|
20240517,102200,5444568140,10350,10330,10350,10320,9670
|
|
20240517,102100,5344666890,10330,10350,10360,10320,11791
|
|
20240517,102000,5222716660,10360,10360,10360,10350,4446
|
|
20240517,101900,5176692620,10360,10370,10370,10340,25156
|
|
20240517,101800,4916135840,10380,10390,10390,10360,14541
|
|
20240517,101700,4765302800,10390,10410,10410,10380,18002
|
|
20240517,101600,4578133620,10410,10440,10440,10400,44599
|
|
20240517,101500,4113515780,10440,10440,10450,10430,3892
|
|
20240517,101400,4072884750,10450,10450,10450,10440,3812
|
|
20240517,101300,4033085380,10440,10450,10450,10440,4503
|
|
20240517,101200,3986045450,10450,10460,10460,10440,9233
|
|
20240517,101100,3889563890,10450,10450,10460,10450,1498
|
|
20240517,101000,3873907140,10460,10460,10460,10450,17468
|
|
20240517,100900,3691295070,10470,10460,10470,10460,5887
|
|
20240517,100800,3629713570,10470,10470,10470,10460,7646
|
|
20240517,100700,3549734250,10470,10470,10480,10470,967
|
|
20240517,100600,3539609750,10480,10480,10480,10460,7148
|
|
20240517,100500,3464772020,10470,10480,10480,10470,887
|
|
20240517,100400,3455484040,10480,10480,10480,10470,460
|
|
20240517,100300,3450663470,10480,10470,10480,10470,975
|
|
20240517,100200,3440454580,10480,10470,10480,10470,3087
|
|
20240517,100100,3408131720,10480,10490,10490,10480,5357
|
|
20240517,100000,3351955700,10500,10500,10500,10490,721
|
|
20240517,095900,3344391710,10490,10500,10500,10490,808
|
|
20240517,095800,3335913960,10500,10490,10500,10490,4840
|
|
20240517,095700,3285140910,10490,10490,10500,10490,2622
|
|
20240517,095600,3257619020,10500,10490,10500,10490,907
|
|
20240517,095500,3248103780,10490,10500,10500,10490,5401
|
|
20240517,095400,3191447190,10500,10490,10500,10490,755
|
|
20240517,095300,3183527230,10500,10470,10500,10460,11407
|
|
20240517,095200,3064000980,10480,10480,10480,10460,5366
|
|
20240517,095100,3007826650,10480,10480,10480,10470,9190
|
|
20240517,095000,2911573290,10470,10480,10490,10470,7691
|
|
20240517,094900,2830992410,10480,10480,10490,10480,548
|
|
20240517,094800,2825247530,10490,10480,10490,10480,1897
|
|
20240517,094700,2805362940,10490,10480,10490,10480,1141
|
|
20240517,094600,2793399040,10490,10490,10490,10480,6290
|
|
20240517,094500,2727434980,10490,10490,10490,10480,3093
|
|
20240517,094400,2694994830,10490,10490,10490,10480,688
|
|
20240517,094300,2687782840,10490,10500,10510,10480,9624
|
|
20240517,094200,2586791480,10510,10520,10520,10500,3401
|
|
20240517,094100,2551051030,10520,10510,10520,10500,2803
|
|
20240517,094000,2521583680,10510,10510,10520,10500,3860
|
|
20240517,093900,2481028520,10520,10510,10520,10510,3739
|
|
20240517,093800,2441729260,10520,10510,10520,10510,3993
|
|
20240517,093700,2399756980,10510,10500,10510,10490,2531
|
|
20240517,093600,2373186150,10500,10510,10510,10490,18061
|
|
20240517,093500,2183701040,10510,10500,10510,10490,25752
|
|
20240517,093400,1913309170,10510,10520,10530,10500,22022
|
|
20240517,093300,1681777560,10530,10530,10530,10520,2146
|
|
20240517,093200,1659187390,10530,10540,10540,10520,10159
|
|
20240517,093100,1552210670,10530,10540,10540,10530,1722
|
|
20240517,093000,1534075450,10530,10530,10540,10530,707
|
|
20240517,092900,1526629810,10540,10550,10550,10530,8820
|
|
20240517,092800,1433671890,10540,10550,10550,10540,2148
|
|
20240517,092700,1411023960,10550,10550,10550,10540,2532
|
|
20240517,092600,1384321310,10550,10560,10560,10540,8149
|
|
20240517,092500,1298346300,10550,10560,10570,10550,2481
|
|
20240517,092400,1272154200,10560,10560,10560,10560,2545
|
|
20240517,092300,1245279000,10560,10560,10560,10550,974
|
|
20240517,092200,1234998210,10560,10560,10570,10550,2044
|
|
20240517,092100,1213414280,10570,10570,10570,10550,2254
|
|
20240517,092000,1189614050,10560,10580,10580,10560,784
|
|
20240517,091900,1181321170,10580,10580,10580,10570,870
|
|
20240517,091800,1172120360,10570,10570,10580,10560,12916
|
|
20240517,091700,1035647620,10570,10560,10570,10550,6249
|
|
20240517,091600,969696800,10560,10560,10570,10560,1699
|
|
20240517,091500,951754660,10560,10550,10570,10550,3916
|
|
20240517,091400,910434530,10550,10560,10560,10550,4345
|
|
20240517,091300,864583570,10560,10560,10560,10550,916
|
|
20240517,091200,854915000,10560,10560,10560,10550,2163
|
|
20240517,091100,832074320,10560,10560,10560,10550,2718
|
|
20240517,091000,803376220,10550,10550,10560,10540,1640
|
|
20240517,090900,786075260,10550,10550,10550,10540,5878
|
|
20240517,090800,724099560,10540,10550,10550,10540,7591
|
|
20240517,090700,644086790,10560,10550,10560,10540,3254
|
|
20240517,090600,609758830,10550,10550,10560,10550,4751
|
|
20240517,090500,559621950,10540,10540,10550,10530,6707
|
|
20240517,090400,488934270,10540,10540,10560,10540,5709
|
|
20240517,090300,428745810,10540,10540,10560,10530,5887
|
|
20240517,090200,366741140,10540,10570,10580,10530,13732
|
|
20240517,090100,221750450,10580,10610,10620,10580,5204
|
|
20240517,090000,166628540,10610,10620,10640,10600,15604
|