677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,201400,859628540,3740,3740,3740,3740,2839
|
|
20240517,201300,859628540,3740,3740,3740,3740,0
|
|
20240517,201200,859628540,3740,3740,3740,3740,0
|
|
20240517,201100,859628540,3740,3740,3740,3740,0
|
|
20240517,201000,859628540,3740,3740,3740,3740,0
|
|
20240517,200900,859628540,3740,3740,3740,3740,0
|
|
20240517,200800,859628540,3740,3740,3740,3740,0
|
|
20240517,200700,859628540,3740,3740,3740,3740,0
|
|
20240517,200600,859628540,3740,3740,3740,3740,0
|
|
20240517,200500,859628540,3740,3740,3740,3740,0
|
|
20240517,200400,859628540,3740,3740,3740,3740,0
|
|
20240517,200300,859628540,3740,3740,3740,3740,0
|
|
20240517,200200,859628540,3740,3740,3740,3740,0
|
|
20240517,200100,859628540,3740,3740,3740,3740,0
|
|
20240517,200000,859628540,3740,3740,3740,3740,0
|
|
20240517,195900,859628540,3740,3740,3740,3740,0
|
|
20240517,195800,859628540,3740,3740,3740,3740,0
|
|
20240517,195700,859628540,3740,3740,3740,3740,0
|
|
20240517,195600,859628540,3740,3740,3740,3740,0
|
|
20240517,195500,859628540,3740,3740,3740,3740,0
|
|
20240517,195400,859628540,3740,3740,3740,3740,0
|
|
20240517,195300,859628540,3740,3740,3740,3740,0
|
|
20240517,195200,859628540,3740,3740,3740,3740,0
|
|
20240517,195100,859628540,3740,3740,3740,3740,0
|
|
20240517,195000,859628540,3740,3740,3740,3740,0
|
|
20240517,194900,859628540,3740,3740,3740,3740,0
|
|
20240517,194800,859628540,3740,3740,3740,3740,0
|
|
20240517,194700,859628540,3740,3740,3740,3740,0
|
|
20240517,194600,859628540,3740,3740,3740,3740,0
|
|
20240517,194500,859628540,3740,3740,3740,3740,0
|
|
20240517,194400,859628540,3740,3740,3740,3740,2839
|
|
20240517,194300,859628540,3740,3740,3740,3740,0
|
|
20240517,194200,859628540,3740,3740,3740,3740,0
|
|
20240517,194100,859628540,3740,3740,3740,3740,0
|
|
20240517,194000,859628540,3740,3740,3740,3740,0
|
|
20240517,193900,859628540,3740,3740,3740,3740,0
|
|
20240517,193800,859628540,3740,3740,3740,3740,0
|
|
20240517,193700,859628540,3740,3740,3740,3740,0
|
|
20240517,193600,859628540,3740,3740,3740,3740,0
|
|
20240517,193500,859628540,3740,3740,3740,3740,0
|
|
20240517,193400,859628540,3740,3740,3740,3740,0
|
|
20240517,193300,859628540,3740,3740,3740,3740,0
|
|
20240517,193200,859628540,3740,3740,3740,3740,0
|
|
20240517,193100,859628540,3740,3740,3740,3740,0
|
|
20240517,193000,859628540,3740,3740,3740,3740,0
|
|
20240517,192900,859628540,3740,3740,3740,3740,0
|
|
20240517,192800,859628540,3740,3740,3740,3740,0
|
|
20240517,192700,859628540,3740,3740,3740,3740,0
|
|
20240517,192600,859628540,3740,3740,3740,3740,0
|
|
20240517,192500,859628540,3740,3740,3740,3740,0
|
|
20240517,192400,859628540,3740,3740,3740,3740,0
|
|
20240517,192300,859628540,3740,3740,3740,3740,0
|
|
20240517,192200,859628540,3740,3740,3740,3740,0
|
|
20240517,192100,859628540,3740,3740,3740,3740,0
|
|
20240517,192000,859628540,3740,3740,3740,3740,0
|
|
20240517,191900,859628540,3740,3740,3740,3740,0
|
|
20240517,191800,859628540,3740,3740,3740,3740,0
|
|
20240517,191700,859628540,3740,3740,3740,3740,0
|
|
20240517,191600,859628540,3740,3740,3740,3740,0
|
|
20240517,191500,859628540,3740,3740,3740,3740,0
|
|
20240517,191400,859628540,3740,3740,3740,3740,2839
|
|
20240517,191300,859628540,3740,3740,3740,3740,0
|
|
20240517,191200,859628540,3740,3740,3740,3740,0
|
|
20240517,191100,859628540,3740,3740,3740,3740,0
|
|
20240517,191000,859628540,3740,3740,3740,3740,0
|
|
20240517,190900,859628540,3740,3740,3740,3740,0
|
|
20240517,190800,859628540,3740,3740,3740,3740,0
|
|
20240517,190700,859628540,3740,3740,3740,3740,0
|
|
20240517,190600,859628540,3740,3740,3740,3740,0
|
|
20240517,190500,859628540,3740,3740,3740,3740,0
|
|
20240517,190400,859628540,3740,3740,3740,3740,0
|
|
20240517,190300,859628540,3740,3740,3740,3740,0
|
|
20240517,190200,859628540,3740,3740,3740,3740,0
|
|
20240517,190100,859628540,3740,3740,3740,3740,0
|
|
20240517,190000,859628540,3740,3740,3740,3740,0
|
|
20240517,185900,859628540,3740,3740,3740,3740,0
|
|
20240517,185800,859628540,3740,3740,3740,3740,0
|
|
20240517,185700,859628540,3740,3740,3740,3740,0
|
|
20240517,185600,859628540,3740,3740,3740,3740,0
|
|
20240517,185500,859628540,3740,3740,3740,3740,0
|
|
20240517,185400,859628540,3740,3740,3740,3740,0
|
|
20240517,185300,859628540,3740,3740,3740,3740,0
|
|
20240517,185200,859628540,3740,3740,3740,3740,0
|
|
20240517,185100,859628540,3740,3740,3740,3740,0
|
|
20240517,185000,859628540,3740,3740,3740,3740,0
|
|
20240517,184900,859628540,3740,3740,3740,3740,0
|
|
20240517,184800,859628540,3740,3740,3740,3740,0
|
|
20240517,184700,859628540,3740,3740,3740,3740,0
|
|
20240517,184600,859628540,3740,3740,3740,3740,0
|
|
20240517,184500,859628540,3740,3740,3740,3740,0
|
|
20240517,184400,859628540,3740,3740,3740,3740,2839
|
|
20240517,184300,859628540,3740,3740,3740,3740,0
|
|
20240517,184200,859628540,3740,3740,3740,3740,0
|
|
20240517,184100,859628540,3740,3740,3740,3740,0
|
|
20240517,184000,859628540,3740,3740,3740,3740,0
|
|
20240517,183900,859628540,3740,3740,3740,3740,0
|
|
20240517,183800,859628540,3740,3740,3740,3740,0
|
|
20240517,183700,859628540,3740,3740,3740,3740,0
|
|
20240517,183600,859628540,3740,3740,3740,3740,0
|
|
20240517,183500,859628540,3740,3740,3740,3740,0
|
|
20240517,183400,859628540,3740,3740,3740,3740,0
|
|
20240517,183300,859628540,3740,3740,3740,3740,0
|
|
20240517,183200,859628540,3740,3740,3740,3740,0
|
|
20240517,183100,859628540,3740,3740,3740,3740,0
|
|
20240517,183000,859628540,3740,3740,3740,3740,0
|
|
20240517,182900,859628540,3740,3740,3740,3740,0
|
|
20240517,182800,859628540,3740,3740,3740,3740,0
|
|
20240517,182700,859628540,3740,3740,3740,3740,0
|
|
20240517,182600,859628540,3740,3740,3740,3740,0
|
|
20240517,182500,859628540,3740,3740,3740,3740,0
|
|
20240517,182400,859628540,3740,3740,3740,3740,0
|
|
20240517,182300,859628540,3740,3740,3740,3740,0
|
|
20240517,182200,859628540,3740,3740,3740,3740,0
|
|
20240517,182100,859628540,3740,3740,3740,3740,0
|
|
20240517,182000,859628540,3740,3740,3740,3740,0
|
|
20240517,181900,859628540,3740,3740,3740,3740,0
|
|
20240517,181800,859628540,3740,3740,3740,3740,0
|
|
20240517,181700,859628540,3740,3740,3740,3740,0
|
|
20240517,181600,859628540,3740,3740,3740,3740,0
|
|
20240517,181500,859628540,3740,3740,3740,3740,0
|
|
20240517,181400,859628540,3740,3740,3740,3740,2839
|
|
20240517,181300,859628540,3740,3740,3740,3740,0
|
|
20240517,181200,859628540,3740,3740,3740,3740,0
|
|
20240517,181100,859628540,3740,3740,3740,3740,0
|
|
20240517,181000,859628540,3740,3740,3740,3740,0
|
|
20240517,180900,859628540,3740,3740,3740,3740,0
|
|
20240517,180800,859628540,3740,3740,3740,3740,0
|
|
20240517,180700,859628540,3740,3740,3740,3740,0
|
|
20240517,180600,859628540,3740,3740,3740,3740,0
|
|
20240517,180500,859628540,3740,3740,3740,3740,0
|
|
20240517,180400,859628540,3740,3740,3740,3740,0
|
|
20240517,180300,859628540,3740,3740,3740,3740,0
|
|
20240517,180200,859628540,3740,3740,3740,3740,0
|
|
20240517,180100,859628540,3740,3740,3740,3740,0
|
|
20240517,180000,859628540,3740,3740,3740,3740,0
|
|
20240517,175900,859628540,3740,3740,3740,3740,0
|
|
20240517,175800,859628540,3740,3740,3740,3740,0
|
|
20240517,175700,859628540,3740,3740,3740,3740,0
|
|
20240517,175600,859628540,3740,3740,3740,3740,0
|
|
20240517,175500,859628540,3740,3740,3740,3740,0
|
|
20240517,175400,859628540,3740,3740,3740,3740,0
|
|
20240517,175300,859628540,3740,3740,3740,3740,0
|
|
20240517,175200,859628540,3740,3740,3740,3740,0
|
|
20240517,175100,859628540,3740,3740,3740,3740,0
|
|
20240517,175000,859628540,3740,3740,3740,3740,0
|
|
20240517,174900,859628540,3740,3740,3740,3740,0
|
|
20240517,174800,859628540,3740,3740,3740,3740,0
|
|
20240517,174700,859628540,3740,3740,3740,3740,0
|
|
20240517,174600,859628540,3740,3740,3740,3740,0
|
|
20240517,174500,859628540,3740,3740,3740,3740,0
|
|
20240517,174400,859628540,3740,3740,3740,3740,2839
|
|
20240517,174300,859628540,3740,3740,3740,3740,0
|
|
20240517,174200,859628540,3740,3740,3740,3740,0
|
|
20240517,174100,859628540,3740,3740,3740,3740,0
|
|
20240517,174000,859628540,3740,3740,3740,3740,0
|
|
20240517,173900,859628540,3740,3740,3740,3740,0
|
|
20240517,173800,859628540,3740,3740,3740,3740,0
|
|
20240517,173700,859628540,3740,3740,3740,3740,0
|
|
20240517,173600,859628540,3740,3740,3740,3740,0
|
|
20240517,173500,859628540,3740,3740,3740,3740,0
|
|
20240517,173400,859628540,3740,3740,3740,3740,0
|
|
20240517,173300,859628540,3740,3740,3740,3740,0
|
|
20240517,173200,859628540,3740,3740,3740,3740,0
|
|
20240517,173100,859628540,3740,3740,3740,3740,0
|
|
20240517,173000,859628540,3740,3740,3740,3740,0
|
|
20240517,172900,859628540,3740,3740,3740,3740,0
|
|
20240517,172800,859628540,3740,3740,3740,3740,0
|
|
20240517,172700,859628540,3740,3740,3740,3740,0
|
|
20240517,172600,859628540,3740,3740,3740,3740,0
|
|
20240517,172500,859628540,3740,3740,3740,3740,0
|
|
20240517,172400,859628540,3740,3740,3740,3740,0
|
|
20240517,172300,859628540,3740,3740,3740,3740,0
|
|
20240517,172200,859628540,3740,3740,3740,3740,0
|
|
20240517,172100,859628540,3740,3740,3740,3740,0
|
|
20240517,172000,859628540,3740,3740,3740,3740,0
|
|
20240517,171900,859628540,3740,3740,3740,3740,0
|
|
20240517,171800,859628540,3740,3740,3740,3740,0
|
|
20240517,171700,859628540,3740,3740,3740,3740,0
|
|
20240517,171600,859628540,3740,3740,3740,3740,0
|
|
20240517,171500,859628540,3740,3740,3740,3740,0
|
|
20240517,171400,859628540,3740,3740,3740,3740,2839
|
|
20240517,171300,859628540,3740,3740,3740,3740,0
|
|
20240517,171200,859628540,3740,3740,3740,3740,0
|
|
20240517,171100,859628540,3740,3740,3740,3740,0
|
|
20240517,171000,859628540,3740,3740,3740,3740,0
|
|
20240517,170900,859628540,3740,3740,3740,3740,0
|
|
20240517,170800,859628540,3740,3740,3740,3740,0
|
|
20240517,170700,859628540,3740,3740,3740,3740,0
|
|
20240517,170600,859628540,3740,3740,3740,3740,0
|
|
20240517,170500,859628540,3740,3740,3740,3740,0
|
|
20240517,170400,859628540,3740,3740,3740,3740,0
|
|
20240517,170300,859628540,3740,3740,3740,3740,0
|
|
20240517,170200,859628540,3740,3740,3740,3740,0
|
|
20240517,170100,859628540,3740,3740,3740,3740,0
|
|
20240517,170000,859628540,3740,3740,3740,3740,0
|
|
20240517,165900,859628540,3740,3740,3740,3740,0
|
|
20240517,165800,859628540,3740,3740,3740,3740,0
|
|
20240517,165700,859628540,3740,3740,3740,3740,0
|
|
20240517,165600,859628540,3740,3740,3740,3740,0
|
|
20240517,165500,859628540,3740,3740,3740,3740,0
|
|
20240517,165400,859628540,3740,3740,3740,3740,0
|
|
20240517,165300,859628540,3740,3740,3740,3740,0
|
|
20240517,165200,859628540,3740,3740,3740,3740,0
|
|
20240517,165100,859628540,3740,3740,3740,3740,0
|
|
20240517,165000,859628540,3740,3740,3740,3740,0
|
|
20240517,164900,859628540,3740,3740,3740,3740,0
|
|
20240517,164800,859628540,3740,3740,3740,3740,0
|
|
20240517,164700,859628540,3740,3740,3740,3740,0
|
|
20240517,164600,859628540,3740,3740,3740,3740,0
|
|
20240517,164500,859628540,3740,3740,3740,3740,0
|
|
20240517,164400,859628540,3740,3740,3740,3740,2839
|
|
20240517,164300,859628540,3740,3740,3740,3740,0
|
|
20240517,164200,859628540,3740,3740,3740,3740,0
|
|
20240517,164100,859628540,3740,3740,3740,3740,0
|
|
20240517,164000,859628540,3740,3740,3740,3740,0
|
|
20240517,163900,859628540,3740,3740,3740,3740,0
|
|
20240517,163800,859628540,3740,3740,3740,3740,0
|
|
20240517,163700,859628540,3740,3740,3740,3740,0
|
|
20240517,163600,859628540,3740,3740,3740,3740,0
|
|
20240517,163500,859628540,3740,3740,3740,3740,0
|
|
20240517,163400,859628540,3740,3740,3740,3740,0
|
|
20240517,163300,859628540,3740,3740,3740,3740,0
|
|
20240517,163200,859628540,3740,3740,3740,3740,0
|
|
20240517,163100,859628540,3740,3740,3740,3740,0
|
|
20240517,163000,859628540,3740,3740,3740,3740,0
|
|
20240517,162900,859628540,3740,3740,3740,3740,0
|
|
20240517,162800,859628540,3740,3740,3740,3740,0
|
|
20240517,162700,859628540,3740,3740,3740,3740,0
|
|
20240517,162600,859628540,3740,3740,3740,3740,0
|
|
20240517,162500,859628540,3740,3740,3740,3740,0
|
|
20240517,162400,859628540,3740,3740,3740,3740,0
|
|
20240517,162300,859628540,3740,3740,3740,3740,0
|
|
20240517,162200,859628540,3740,3740,3740,3740,0
|
|
20240517,162100,859628540,3740,3740,3740,3740,0
|
|
20240517,162000,859628540,3740,3740,3740,3740,0
|
|
20240517,161900,859628540,3740,3740,3740,3740,0
|
|
20240517,161800,859628540,3740,3740,3740,3740,0
|
|
20240517,161700,859628540,3740,3740,3740,3740,0
|
|
20240517,161600,859628540,3740,3740,3740,3740,0
|
|
20240517,161500,859628540,3740,3740,3740,3740,0
|
|
20240517,161400,859628540,3740,3740,3740,3740,2839
|
|
20240517,161300,859628540,3740,3740,3740,3740,0
|
|
20240517,161200,859628540,3740,3740,3740,3740,0
|
|
20240517,161100,859628540,3740,3740,3740,3740,0
|
|
20240517,161000,859628540,3740,3740,3740,3740,0
|
|
20240517,160900,859628540,3740,3740,3740,3740,0
|
|
20240517,160800,859628540,3740,3740,3740,3740,0
|
|
20240517,160700,859628540,3740,3740,3740,3740,0
|
|
20240517,160600,859628540,3740,3740,3740,3740,0
|
|
20240517,160500,859628540,3740,3740,3740,3740,0
|
|
20240517,160400,859628540,3740,3740,3740,3740,0
|
|
20240517,160300,859628540,3740,3740,3740,3740,0
|
|
20240517,160200,859628540,3740,3740,3740,3740,0
|
|
20240517,160100,859628540,3740,3740,3740,3740,0
|
|
20240517,160000,859628540,3740,3740,3740,3740,0
|
|
20240517,155900,859628540,3740,3740,3740,3740,0
|
|
20240517,155800,859628540,3740,3740,3740,3740,0
|
|
20240517,155700,859628540,3740,3740,3740,3740,0
|
|
20240517,155600,859628540,3740,3740,3740,3740,0
|
|
20240517,155500,859628540,3740,3740,3740,3740,0
|
|
20240517,155400,859628540,3740,3740,3740,3740,0
|
|
20240517,155300,859628540,3740,3740,3740,3740,0
|
|
20240517,155200,859628540,3740,3740,3740,3740,0
|
|
20240517,155100,859628540,3740,3740,3740,3740,0
|
|
20240517,155000,859628540,3740,3740,3740,3740,0
|
|
20240517,154900,859628540,3740,3740,3740,3740,0
|
|
20240517,154800,859628540,3740,3740,3740,3740,0
|
|
20240517,154700,859628540,3740,3740,3740,3740,0
|
|
20240517,154600,859628540,3740,3740,3740,3740,0
|
|
20240517,154500,859628540,3740,3740,3740,3740,0
|
|
20240517,154400,859628540,3740,3740,3740,3740,2839
|
|
20240517,154300,859628540,3740,3740,3740,3740,0
|
|
20240517,154200,859628540,3740,3740,3740,3740,0
|
|
20240517,154100,859628540,3740,3740,3740,3740,0
|
|
20240517,154000,859628540,3740,3740,3740,3740,0
|
|
20240517,153900,859628540,3740,3740,3740,3740,0
|
|
20240517,153800,859628540,3740,3740,3740,3740,0
|
|
20240517,153700,859628540,3740,3740,3740,3740,0
|
|
20240517,153600,859628540,3740,3740,3740,3740,0
|
|
20240517,153500,859628540,3740,3740,3740,3740,0
|
|
20240517,153400,859628540,3740,3740,3740,3740,0
|
|
20240517,153300,859628540,3740,3740,3740,3740,0
|
|
20240517,153200,859628540,3740,3740,3740,3740,0
|
|
20240517,153100,859628540,3740,3740,3740,3740,0
|
|
20240517,153000,859628540,3740,3740,3740,3740,2839
|
|
20240517,152900,849010680,3740,3740,3740,3740,0
|
|
20240517,152800,849010680,3740,3740,3740,3740,0
|
|
20240517,152700,849010680,3740,3740,3740,3740,0
|
|
20240517,152600,849010680,3740,3740,3740,3740,0
|
|
20240517,152500,849010680,3740,3740,3740,3740,0
|
|
20240517,152400,849010680,3740,3740,3740,3740,0
|
|
20240517,152300,849010680,3740,3740,3740,3740,0
|
|
20240517,152200,849010680,3740,3740,3740,3740,0
|
|
20240517,152100,849010680,3740,3740,3740,3740,0
|
|
20240517,152000,849010680,3740,3740,3740,3740,0
|
|
20240517,151900,849010680,3740,3735,3770,3735,6795
|
|
20240517,151800,823579650,3735,3735,3735,3735,410
|
|
20240517,151700,822048300,3735,3730,3735,3730,685
|
|
20240517,151600,819490620,3730,3735,3735,3730,5
|
|
20240517,151500,819471965,3735,3735,3735,3730,3165
|
|
20240517,151400,807650705,3735,3735,3735,3735,4
|
|
20240517,151300,807635765,3735,3735,3735,3735,415
|
|
20240517,151200,806085740,3735,3735,3735,3735,5
|
|
20240517,151100,806067065,3735,3735,3735,3735,229
|
|
20240517,151000,805211750,3740,3740,3740,3740,0
|
|
20240517,150900,805211750,3740,3740,3740,3740,1
|
|
20240517,150800,805208010,3740,3740,3740,3740,570
|
|
20240517,150700,803076210,3740,3740,3740,3740,267
|
|
20240517,150600,802077630,3735,3730,3740,3730,314
|
|
20240517,150500,800905235,3735,3735,3735,3735,1030
|
|
20240517,150400,797058185,3735,3735,3735,3735,1593
|
|
20240517,150300,791108330,3735,3740,3740,3735,628
|
|
20240517,150200,788762425,3740,3740,3740,3740,0
|
|
20240517,150100,788762425,3740,3740,3740,3740,1320
|
|
20240517,150000,783825625,3745,3745,3745,3745,267
|
|
20240517,145900,782825710,3745,3745,3745,3745,0
|
|
20240517,145800,782825710,3745,3745,3745,3745,300
|
|
20240517,145700,781702210,3745,3745,3745,3745,0
|
|
20240517,145600,781702210,3745,3745,3745,3745,0
|
|
20240517,145500,781702210,3745,3745,3745,3745,0
|
|
20240517,145400,781702210,3745,3745,3745,3745,10
|
|
20240517,145300,781664760,3740,3740,3740,3740,227
|
|
20240517,145200,780815780,3745,3745,3745,3745,15
|
|
20240517,145100,780759605,3740,3740,3740,3740,0
|
|
20240517,145000,780759605,3740,3740,3740,3740,197
|
|
20240517,144900,780022825,3740,3740,3740,3740,640
|
|
20240517,144800,777629225,3740,3740,3740,3740,0
|
|
20240517,144700,777629225,3740,3740,3740,3740,0
|
|
20240517,144600,777629225,3740,3740,3740,3740,0
|
|
20240517,144500,777629225,3740,3740,3740,3740,0
|
|
20240517,144400,777629225,3740,3740,3740,3740,958
|
|
20240517,144300,774046305,3740,3740,3740,3740,0
|
|
20240517,144200,774046305,3740,3740,3740,3740,0
|
|
20240517,144100,774046305,3740,3740,3740,3740,0
|
|
20240517,144000,774046305,3740,3740,3740,3740,0
|
|
20240517,143900,774046305,3740,3740,3740,3740,0
|
|
20240517,143800,774046305,3740,3740,3740,3740,0
|
|
20240517,143700,774046305,3740,3740,3740,3740,0
|
|
20240517,143600,774046305,3740,3740,3740,3740,0
|
|
20240517,143500,774046305,3740,3740,3740,3740,0
|
|
20240517,143400,774046305,3740,3740,3740,3740,180
|
|
20240517,143300,773373105,3740,3740,3740,3740,0
|
|
20240517,143200,773373105,3740,3740,3740,3740,0
|
|
20240517,143100,773373105,3740,3740,3740,3740,1119
|
|
20240517,143000,769188045,3745,3745,3745,3745,0
|
|
20240517,142900,769188045,3745,3745,3745,3745,0
|
|
20240517,142800,769188045,3745,3745,3745,3745,0
|
|
20240517,142700,769188045,3745,3745,3745,3745,0
|
|
20240517,142600,769188045,3745,3750,3750,3745,1685
|
|
20240517,142500,762875130,3750,3750,3750,3750,107
|
|
20240517,142400,762473880,3750,3750,3750,3750,840
|
|
20240517,142300,759323880,3750,3750,3750,3750,0
|
|
20240517,142200,759323880,3750,3750,3750,3750,0
|
|
20240517,142100,759323880,3750,3750,3750,3750,0
|
|
20240517,142000,759323880,3750,3750,3750,3750,683
|
|
20240517,141900,756762630,3750,3750,3750,3750,1109
|
|
20240517,141800,752603880,3745,3745,3745,3745,500
|
|
20240517,141700,750731380,3750,3750,3750,3750,2
|
|
20240517,141600,750723880,3755,3755,3755,3755,0
|
|
20240517,141500,750723880,3755,3755,3755,3755,0
|
|
20240517,141400,750723880,3755,3755,3755,3755,0
|
|
20240517,141300,750723880,3755,3750,3755,3750,1000
|
|
20240517,141200,746973785,3745,3745,3745,3745,2
|
|
20240517,141100,746966295,3740,3740,3740,3740,0
|
|
20240517,141000,746966295,3740,3750,3750,3740,618
|
|
20240517,140900,744654285,3740,3740,3740,3740,4
|
|
20240517,140800,744639325,3745,3750,3750,3740,3882
|
|
20240517,140700,730103515,3755,3755,3755,3755,13
|
|
20240517,140600,730054700,3755,3755,3755,3755,100
|
|
20240517,140500,729679200,3750,3750,3750,3750,2
|
|
20240517,140400,729671700,3750,3750,3750,3750,0
|
|
20240517,140300,729671700,3750,3750,3750,3750,0
|
|
20240517,140200,729671700,3750,3750,3750,3750,0
|
|
20240517,140100,729671700,3750,3750,3750,3750,0
|
|
20240517,140000,729671700,3750,3750,3750,3750,0
|
|
20240517,135900,729671700,3750,3750,3750,3750,0
|
|
20240517,135800,729671700,3750,3750,3750,3750,1216
|
|
20240517,135700,725111700,3750,3750,3750,3750,0
|
|
20240517,135600,725111700,3750,3750,3750,3750,5
|
|
20240517,135500,725092950,3745,3745,3745,3745,1
|
|
20240517,135400,725089205,3750,3750,3750,3750,0
|
|
20240517,135300,725089205,3750,3750,3770,3750,1699
|
|
20240517,135200,718711605,3745,3745,3745,3745,400
|
|
20240517,135100,717213605,3745,3745,3745,3745,0
|
|
20240517,135000,717213605,3745,3745,3745,3745,743
|
|
20240517,134900,714431070,3745,3745,3745,3745,0
|
|
20240517,134800,714431070,3745,3745,3745,3745,7
|
|
20240517,134700,714404855,3745,3745,3745,3745,372
|
|
20240517,134600,713011715,3745,3745,3745,3745,0
|
|
20240517,134500,713011715,3745,3745,3745,3745,0
|
|
20240517,134400,713011715,3745,3745,3745,3745,0
|
|
20240517,134300,713011715,3745,3745,3745,3745,0
|
|
20240517,134200,713011715,3745,3745,3745,3745,240
|
|
20240517,134100,712112915,3750,3750,3750,3750,410
|
|
20240517,134000,710575415,3750,3750,3750,3750,0
|
|
20240517,133900,710575415,3750,3745,3750,3745,1979
|
|
20240517,133800,703164055,3740,3740,3740,3740,18
|
|
20240517,133700,703096735,3740,3740,3740,3740,0
|
|
20240517,133600,703096735,3740,3740,3740,3740,0
|
|
20240517,133500,703096735,3740,3740,3740,3740,0
|
|
20240517,133400,703096735,3740,3740,3740,3740,251
|
|
20240517,133300,702157995,3740,3740,3740,3740,2
|
|
20240517,133200,702150515,3735,3735,3735,3735,0
|
|
20240517,133100,702150515,3735,3735,3735,3735,0
|
|
20240517,133000,702150515,3735,3735,3735,3735,0
|
|
20240517,132900,702150515,3735,3735,3735,3735,400
|
|
20240517,132800,700656515,3735,3735,3735,3735,1000
|
|
20240517,132700,696921515,3735,3735,3735,3735,330
|
|
20240517,132600,695688965,3735,3735,3735,3735,100
|
|
20240517,132500,695315465,3735,3740,3740,3735,211
|
|
20240517,132400,694526380,3740,3740,3740,3740,300
|
|
20240517,132300,693404380,3735,3735,3735,3735,610
|
|
20240517,132200,691126030,3735,3740,3740,3735,962
|
|
20240517,132100,687532710,3735,3735,3735,3735,923
|
|
20240517,132000,684085305,3740,3740,3740,3740,341
|
|
20240517,131900,682809965,3740,3740,3740,3740,0
|
|
20240517,131800,682809965,3740,3740,3740,3740,0
|
|
20240517,131700,682809965,3740,3740,3740,3740,0
|
|
20240517,131600,682809965,3740,3740,3740,3740,989
|
|
20240517,131500,679111105,3740,3740,3740,3740,0
|
|
20240517,131400,679111105,3740,3740,3740,3740,1
|
|
20240517,131300,679107365,3740,3740,3740,3740,0
|
|
20240517,131200,679107365,3740,3740,3740,3740,0
|
|
20240517,131100,679107365,3740,3740,3740,3740,874
|
|
20240517,131000,675838605,3745,3745,3745,3745,0
|
|
20240517,130900,675838605,3745,3745,3745,3745,0
|
|
20240517,130800,675838605,3745,3745,3745,3745,0
|
|
20240517,130700,675838605,3745,3745,3745,3745,1
|
|
20240517,130600,675834860,3745,3745,3745,3745,3
|
|
20240517,130500,675823625,3745,3745,3745,3745,100
|
|
20240517,130400,675449125,3740,3740,3740,3740,5
|
|
20240517,130300,675430425,3745,3745,3745,3745,0
|
|
20240517,130200,675430425,3745,3735,3745,3735,1130
|
|
20240517,130100,671208575,3740,3740,3740,3740,30
|
|
20240517,130000,671096375,3740,3740,3740,3740,0
|
|
20240517,125900,671096375,3740,3740,3740,3740,0
|
|
20240517,125800,671096375,3740,3740,3740,3740,0
|
|
20240517,125700,671096375,3740,3740,3740,3740,510
|
|
20240517,125600,669188975,3740,3745,3745,3740,1104
|
|
20240517,125500,665054545,3745,3740,3745,3735,4
|
|
20240517,125400,665039590,3735,3735,3735,3735,0
|
|
20240517,125300,665039590,3735,3735,3735,3735,0
|
|
20240517,125200,665039590,3735,3735,3735,3735,0
|
|
20240517,125100,665039590,3735,3735,3735,3735,301
|
|
20240517,125000,663915355,3735,3735,3735,3735,200
|
|
20240517,124900,663168355,3735,3735,3735,3735,0
|
|
20240517,124800,663168355,3735,3735,3735,3735,0
|
|
20240517,124700,663168355,3735,3735,3735,3735,0
|
|
20240517,124600,663168355,3735,3735,3735,3735,0
|
|
20240517,124500,663168355,3735,3735,3735,3735,0
|
|
20240517,124400,663168355,3735,3735,3735,3735,24
|
|
20240517,124300,663078715,3735,3735,3735,3735,1
|
|
20240517,124200,663074980,3725,3725,3725,3725,0
|
|
20240517,124100,663074980,3725,3725,3725,3725,0
|
|
20240517,124000,663074980,3725,3725,3725,3725,0
|
|
20240517,123900,663074980,3725,3725,3725,3725,0
|
|
20240517,123800,663074980,3725,3730,3730,3725,223
|
|
20240517,123700,662244200,3730,3730,3730,3730,0
|
|
20240517,123600,662244200,3730,3730,3730,3730,507
|
|
20240517,123500,660353090,3735,3735,3735,3735,0
|
|
20240517,123400,660353090,3735,3735,3735,3735,100
|
|
20240517,123300,659979590,3735,3735,3735,3735,0
|
|
20240517,123200,659979590,3735,3735,3735,3735,13
|
|
20240517,123100,659931035,3730,3730,3730,3730,0
|
|
20240517,123000,659931035,3730,3730,3730,3730,0
|
|
20240517,122900,659931035,3730,3730,3730,3730,0
|
|
20240517,122800,659931035,3730,3730,3730,3730,100
|
|
20240517,122700,659558035,3730,3730,3730,3730,0
|
|
20240517,122600,659558035,3730,3730,3730,3730,249
|
|
20240517,122500,658629265,3730,3730,3730,3730,0
|
|
20240517,122400,658629265,3730,3730,3730,3730,0
|
|
20240517,122300,658629265,3730,3730,3730,3730,0
|
|
20240517,122200,658629265,3730,3730,3730,3730,726
|
|
20240517,122100,655921285,3725,3730,3730,3725,71
|
|
20240517,122000,655656805,3725,3725,3725,3725,0
|
|
20240517,121900,655656805,3725,3720,3725,3720,11
|
|
20240517,121800,655615880,3720,3720,3720,3720,0
|
|
20240517,121700,655615880,3720,3720,3720,3720,0
|
|
20240517,121600,655615880,3720,3720,3720,3720,0
|
|
20240517,121500,655615880,3720,3720,3720,3720,0
|
|
20240517,121400,655615880,3720,3720,3720,3720,140
|
|
20240517,121300,655095080,3720,3720,3720,3720,82
|
|
20240517,121200,654790040,3725,3725,3725,3725,20
|
|
20240517,121100,654715540,3725,3725,3725,3725,10
|
|
20240517,121000,654678290,3720,3720,3720,3720,0
|
|
20240517,120900,654678290,3720,3720,3720,3720,0
|
|
20240517,120800,654678290,3720,3720,3720,3720,0
|
|
20240517,120700,654678290,3720,3720,3720,3720,0
|
|
20240517,120600,654678290,3720,3720,3720,3720,0
|
|
20240517,120500,654678290,3720,3720,3720,3720,0
|
|
20240517,120400,654678290,3720,3720,3720,3720,300
|
|
20240517,120300,653562290,3715,3715,3715,3715,0
|
|
20240517,120200,653562290,3715,3715,3715,3715,0
|
|
20240517,120100,653562290,3715,3720,3720,3715,63
|
|
20240517,120000,653328160,3720,3720,3720,3720,43
|
|
20240517,115900,653168200,3720,3720,3720,3720,1933
|
|
20240517,115800,645977440,3720,3730,3730,3720,5089
|
|
20240517,115700,627024035,3735,3735,3735,3735,0
|
|
20240517,115600,627024035,3735,3735,3735,3735,3
|
|
20240517,115500,627012830,3730,3730,3730,3730,214
|
|
20240517,115400,626214610,3730,3730,3730,3730,0
|
|
20240517,115300,626214610,3730,3730,3730,3730,25
|
|
20240517,115200,626121360,3730,3730,3730,3730,1913
|
|
20240517,115100,618985870,3730,3730,3730,3730,0
|
|
20240517,115000,618985870,3730,3730,3730,3730,0
|
|
20240517,114900,618985870,3730,3730,3730,3730,0
|
|
20240517,114800,618985870,3730,3730,3730,3730,30
|
|
20240517,114700,618873970,3730,3730,3730,3730,864
|
|
20240517,114600,615651250,3730,3730,3730,3730,1649
|
|
20240517,114500,609500480,3735,3735,3735,3735,0
|
|
20240517,114400,609500480,3735,3735,3735,3735,0
|
|
20240517,114300,609500480,3735,3735,3735,3735,54
|
|
20240517,114200,609298790,3735,3735,3735,3735,200
|
|
20240517,114100,608551790,3735,3735,3735,3735,0
|
|
20240517,114000,608551790,3735,3735,3735,3735,0
|
|
20240517,113900,608551790,3735,3735,3735,3735,1037
|
|
20240517,113800,604678595,3735,3735,3735,3735,0
|
|
20240517,113700,604678595,3735,3735,3735,3735,0
|
|
20240517,113600,604678595,3735,3735,3735,3735,0
|
|
20240517,113500,604678595,3735,3735,3735,3735,0
|
|
20240517,113400,604678595,3735,3740,3740,3735,85
|
|
20240517,113300,604360730,3740,3740,3740,3740,0
|
|
20240517,113200,604360730,3740,3740,3740,3740,0
|
|
20240517,113100,604360730,3740,3740,3740,3740,0
|
|
20240517,113000,604360730,3740,3740,3740,3740,687
|
|
20240517,112900,601791350,3740,3735,3740,3730,1791
|
|
20240517,112800,595109375,3735,3735,3735,3735,0
|
|
20240517,112700,595109375,3735,3735,3735,3735,0
|
|
20240517,112600,595109375,3735,3735,3735,3735,0
|
|
20240517,112500,595109375,3735,3735,3735,3735,0
|
|
20240517,112400,595109375,3735,3735,3735,3735,0
|
|
20240517,112300,595109375,3735,3735,3735,3735,0
|
|
20240517,112200,595109375,3735,3735,3735,3735,30
|
|
20240517,112100,594997325,3735,3735,3735,3735,1000
|
|
20240517,112000,591262325,3730,3730,3730,3730,0
|
|
20240517,111900,591262325,3730,3730,3730,3730,0
|
|
20240517,111800,591262325,3730,3730,3730,3730,0
|
|
20240517,111700,591262325,3730,3730,3730,3730,1
|
|
20240517,111600,591258595,3730,3730,3730,3730,360
|
|
20240517,111500,589915795,3730,3730,3730,3730,810
|
|
20240517,111400,586894495,3730,3730,3730,3730,3058
|
|
20240517,111300,575488155,3730,3730,3730,3730,250
|
|
20240517,111200,574555655,3735,3735,3735,3735,23
|
|
20240517,111100,574469750,3735,3735,3735,3735,0
|
|
20240517,111000,574469750,3735,3745,3745,3735,8648
|
|
20240517,110900,542151215,3745,3745,3745,3745,10
|
|
20240517,110800,542113765,3745,3745,3745,3745,25
|
|
20240517,110700,542020140,3745,3745,3745,3745,56
|
|
20240517,110600,541810420,3745,3745,3745,3745,5
|
|
20240517,110500,541791695,3745,3745,3745,3745,175
|
|
20240517,110400,541136320,3745,3745,3745,3745,300
|
|
20240517,110300,540012820,3745,3750,3750,3745,3237
|
|
20240517,110200,527881945,3750,3750,3750,3750,17
|
|
20240517,110100,527818195,3755,3755,3755,3755,2283
|
|
20240517,110000,519245530,3760,3760,3760,3760,0
|
|
20240517,105900,519245530,3760,3760,3760,3760,223
|
|
20240517,105800,518407050,3760,3760,3760,3760,0
|
|
20240517,105700,518407050,3760,3760,3760,3760,0
|
|
20240517,105600,518407050,3760,3760,3760,3760,0
|
|
20240517,105500,518407050,3760,3760,3760,3760,0
|
|
20240517,105400,518407050,3760,3760,3760,3760,0
|
|
20240517,105300,518407050,3760,3760,3760,3760,0
|
|
20240517,105200,518407050,3760,3760,3760,3760,1
|
|
20240517,105100,518403290,3760,3760,3760,3760,0
|
|
20240517,105000,518403290,3760,3760,3760,3760,2254
|
|
20240517,104900,509928250,3765,3765,3765,3765,50
|
|
20240517,104800,509740000,3760,3760,3760,3760,0
|
|
20240517,104700,509740000,3760,3760,3760,3760,0
|
|
20240517,104600,509740000,3760,3760,3760,3760,0
|
|
20240517,104500,509740000,3760,3760,3760,3760,16
|
|
20240517,104400,509679840,3755,3755,3755,3755,0
|
|
20240517,104300,509679840,3755,3755,3755,3755,0
|
|
20240517,104200,509679840,3755,3755,3755,3755,0
|
|
20240517,104100,509679840,3755,3755,3755,3755,50
|
|
20240517,104000,509492090,3755,3755,3755,3755,0
|
|
20240517,103900,509492090,3755,3755,3755,3755,0
|
|
20240517,103800,509492090,3755,3755,3755,3755,0
|
|
20240517,103700,509492090,3755,3755,3755,3755,2278
|
|
20240517,103600,500938200,3750,3750,3750,3750,0
|
|
20240517,103500,500938200,3750,3750,3750,3750,0
|
|
20240517,103400,500938200,3750,3750,3750,3750,0
|
|
20240517,103300,500938200,3750,3750,3750,3750,0
|
|
20240517,103200,500938200,3750,3750,3750,3750,0
|
|
20240517,103100,500938200,3750,3750,3750,3750,0
|
|
20240517,103000,500938200,3750,3750,3750,3750,993
|
|
20240517,102900,497214450,3750,3750,3750,3750,0
|
|
20240517,102800,497214450,3750,3750,3750,3750,59
|
|
20240517,102700,496993200,3750,3750,3750,3750,0
|
|
20240517,102600,496993200,3750,3750,3750,3750,102
|
|
20240517,102500,496610700,3750,3750,3750,3750,0
|
|
20240517,102400,496610700,3750,3750,3750,3750,4
|
|
20240517,102300,496595700,3745,3750,3750,3745,545
|
|
20240517,102200,494554640,3750,3750,3750,3750,22
|
|
20240517,102100,494472140,3745,3750,3750,3745,715
|
|
20240517,102000,491794005,3750,3745,3750,3745,22
|
|
20240517,101900,491711510,3750,3750,3750,3750,2657
|
|
20240517,101800,481747760,3755,3755,3755,3750,617
|
|
20240517,101700,479433895,3755,3760,3760,3755,5254
|
|
20240517,101600,459683550,3760,3760,3760,3760,3807
|
|
20240517,101500,445369230,3765,3765,3765,3765,345
|
|
20240517,101400,444070305,3770,3770,3770,3770,7
|
|
20240517,101300,444043915,3770,3770,3770,3770,232
|
|
20240517,101200,443169275,3770,3770,3770,3770,200
|
|
20240517,101100,442415275,3770,3770,3770,3770,0
|
|
20240517,101000,442415275,3770,3770,3770,3770,0
|
|
20240517,100900,442415275,3770,3770,3770,3770,93
|
|
20240517,100800,442064665,3770,3770,3770,3770,0
|
|
20240517,100700,442064665,3770,3770,3770,3770,4173
|
|
20240517,100600,426332455,3770,3770,3770,3770,0
|
|
20240517,100500,426332455,3770,3770,3770,3770,1018
|
|
20240517,100400,422494595,3775,3775,3775,3775,555
|
|
20240517,100300,420399470,3775,3780,3785,3775,141
|
|
20240517,100200,419866585,3780,3780,3780,3780,0
|
|
20240517,100100,419866585,3780,3775,3780,3775,469
|
|
20240517,100000,418095775,3775,3775,3775,3775,0
|
|
20240517,095900,418095775,3775,3770,3775,3770,1200
|
|
20240517,095800,413571275,3770,3770,3770,3760,1077
|
|
20240517,095700,409514570,3780,3775,3780,3775,111
|
|
20240517,095600,409095240,3775,3780,3780,3775,39
|
|
20240517,095500,408947990,3780,3770,3780,3770,8752
|
|
20240517,095400,375947920,3760,3760,3760,3760,0
|
|
20240517,095300,375947920,3760,3760,3770,3760,751
|
|
20240517,095200,373124150,3770,3760,3770,3760,103
|
|
20240517,095100,372735850,3760,3770,3770,3760,86
|
|
20240517,095000,372411650,3760,3765,3765,3760,26
|
|
20240517,094900,372313765,3765,3765,3765,3765,0
|
|
20240517,094800,372313765,3765,3765,3765,3765,0
|
|
20240517,094700,372313765,3765,3760,3765,3760,5002
|
|
20240517,094600,353506235,3760,3765,3765,3760,1529
|
|
20240517,094500,347754125,3765,3765,3765,3765,0
|
|
20240517,094400,347754125,3765,3775,3775,3765,7438
|
|
20240517,094300,319724065,3775,3775,3775,3775,1
|
|
20240517,094200,319720290,3775,3775,3780,3775,1784
|
|
20240517,094100,312983640,3775,3775,3775,3775,328
|
|
20240517,094000,311745440,3770,3770,3770,3770,271
|
|
20240517,093900,310723770,3775,3775,3775,3775,0
|
|
20240517,093800,310723770,3775,3775,3775,3775,1
|
|
20240517,093700,310719995,3770,3770,3770,3770,0
|
|
20240517,093600,310719995,3770,3770,3770,3770,10
|
|
20240517,093500,310682295,3765,3765,3765,3765,2667
|
|
20240517,093400,300641040,3765,3765,3765,3765,1
|
|
20240517,093300,300637275,3770,3765,3770,3765,2000
|
|
20240517,093200,293100285,3760,3760,3760,3760,332
|
|
20240517,093100,291851965,3760,3765,3765,3760,3569
|
|
20240517,093000,278427770,3765,3765,3765,3765,17
|
|
20240517,092900,278363765,3760,3760,3760,3760,0
|
|
20240517,092800,278363765,3760,3770,3770,3760,3634
|
|
20240517,092700,264683095,3775,3775,3775,3775,1
|
|
20240517,092600,264679320,3770,3760,3775,3755,4407
|
|
20240517,092500,248109400,3760,3770,3770,3760,432
|
|
20240517,092400,246483410,3770,3770,3770,3770,459
|
|
20240517,092300,244752980,3770,3760,3770,3760,323
|
|
20240517,092200,243535750,3755,3755,3755,3755,0
|
|
20240517,092100,243535750,3755,3745,3760,3745,3724
|
|
20240517,092000,229558370,3740,3745,3745,3740,122
|
|
20240517,091900,229101960,3745,3745,3745,3745,629
|
|
20240517,091800,226746355,3735,3735,3735,3735,267
|
|
20240517,091700,225749110,3735,3745,3745,3735,56
|
|
20240517,091600,225539690,3750,3750,3750,3750,592
|
|
20240517,091500,223319690,3735,3735,3735,3735,1
|
|
20240517,091400,223315955,3725,3725,3740,3725,7241
|
|
20240517,091300,196300400,3725,3740,3740,3725,8254
|
|
20240517,091200,165501910,3740,3740,3740,3740,0
|
|
20240517,091100,165501910,3740,3740,3740,3740,1300
|
|
20240517,091000,160639910,3740,3740,3740,3735,8210
|
|
20240517,090900,129971975,3740,3735,3740,3735,4285
|
|
20240517,090800,113946350,3735,3750,3750,3735,8301
|
|
20240517,090700,82898550,3750,3750,3750,3750,1916
|
|
20240517,090600,75713550,3745,3760,3760,3745,5720
|
|
20240517,090500,54246350,3755,3760,3760,3755,609
|
|
20240517,090400,51958240,3760,3740,3760,3740,7811
|
|
20240517,090300,22689315,3745,3740,3760,3740,1373
|
|
20240517,090200,17551680,3735,3740,3740,3735,1740
|
|
20240517,090100,11048610,3740,3770,3770,3740,522
|
|
20240517,090000,9095290,3785,3780,3790,3730,2420
|