690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,202700,729603075,3590,3590,3590,3590,4401
|
|
20240517,202600,729603075,3590,3590,3590,3590,0
|
|
20240517,202500,729603075,3590,3590,3590,3590,0
|
|
20240517,202400,729603075,3590,3590,3590,3590,0
|
|
20240517,202300,729603075,3590,3590,3590,3590,0
|
|
20240517,202200,729603075,3590,3590,3590,3590,0
|
|
20240517,202100,729603075,3590,3590,3590,3590,0
|
|
20240517,202000,729603075,3590,3590,3590,3590,0
|
|
20240517,201900,729603075,3590,3590,3590,3590,0
|
|
20240517,201800,729603075,3590,3590,3590,3590,0
|
|
20240517,201700,729603075,3590,3590,3590,3590,0
|
|
20240517,201600,729603075,3590,3590,3590,3590,0
|
|
20240517,201500,729603075,3590,3590,3590,3590,0
|
|
20240517,201400,729603075,3590,3590,3590,3590,0
|
|
20240517,201300,729603075,3590,3590,3590,3590,0
|
|
20240517,201200,729603075,3590,3590,3590,3590,0
|
|
20240517,201100,729603075,3590,3590,3590,3590,0
|
|
20240517,201000,729603075,3590,3590,3590,3590,0
|
|
20240517,200900,729603075,3590,3590,3590,3590,0
|
|
20240517,200800,729603075,3590,3590,3590,3590,0
|
|
20240517,200700,729603075,3590,3590,3590,3590,0
|
|
20240517,200600,729603075,3590,3590,3590,3590,0
|
|
20240517,200500,729603075,3590,3590,3590,3590,0
|
|
20240517,200400,729603075,3590,3590,3590,3590,0
|
|
20240517,200300,729603075,3590,3590,3590,3590,0
|
|
20240517,200200,729603075,3590,3590,3590,3590,0
|
|
20240517,200100,729603075,3590,3590,3590,3590,0
|
|
20240517,200000,729603075,3590,3590,3590,3590,0
|
|
20240517,195900,729603075,3590,3590,3590,3590,0
|
|
20240517,195800,729603075,3590,3590,3590,3590,0
|
|
20240517,195700,729603075,3590,3590,3590,3590,4401
|
|
20240517,195600,729603075,3590,3590,3590,3590,0
|
|
20240517,195500,729603075,3590,3590,3590,3590,0
|
|
20240517,195400,729603075,3590,3590,3590,3590,0
|
|
20240517,195300,729603075,3590,3590,3590,3590,0
|
|
20240517,195200,729603075,3590,3590,3590,3590,0
|
|
20240517,195100,729603075,3590,3590,3590,3590,0
|
|
20240517,195000,729603075,3590,3590,3590,3590,0
|
|
20240517,194900,729603075,3590,3590,3590,3590,0
|
|
20240517,194800,729603075,3590,3590,3590,3590,0
|
|
20240517,194700,729603075,3590,3590,3590,3590,0
|
|
20240517,194600,729603075,3590,3590,3590,3590,0
|
|
20240517,194500,729603075,3590,3590,3590,3590,0
|
|
20240517,194400,729603075,3590,3590,3590,3590,0
|
|
20240517,194300,729603075,3590,3590,3590,3590,0
|
|
20240517,194200,729603075,3590,3590,3590,3590,0
|
|
20240517,194100,729603075,3590,3590,3590,3590,0
|
|
20240517,194000,729603075,3590,3590,3590,3590,0
|
|
20240517,193900,729603075,3590,3590,3590,3590,0
|
|
20240517,193800,729603075,3590,3590,3590,3590,0
|
|
20240517,193700,729603075,3590,3590,3590,3590,0
|
|
20240517,193600,729603075,3590,3590,3590,3590,0
|
|
20240517,193500,729603075,3590,3590,3590,3590,0
|
|
20240517,193400,729603075,3590,3590,3590,3590,0
|
|
20240517,193300,729603075,3590,3590,3590,3590,0
|
|
20240517,193200,729603075,3590,3590,3590,3590,0
|
|
20240517,193100,729603075,3590,3590,3590,3590,0
|
|
20240517,193000,729603075,3590,3590,3590,3590,0
|
|
20240517,192900,729603075,3590,3590,3590,3590,0
|
|
20240517,192800,729603075,3590,3590,3590,3590,0
|
|
20240517,192700,729603075,3590,3590,3590,3590,4401
|
|
20240517,192600,729603075,3590,3590,3590,3590,0
|
|
20240517,192500,729603075,3590,3590,3590,3590,0
|
|
20240517,192400,729603075,3590,3590,3590,3590,0
|
|
20240517,192300,729603075,3590,3590,3590,3590,0
|
|
20240517,192200,729603075,3590,3590,3590,3590,0
|
|
20240517,192100,729603075,3590,3590,3590,3590,0
|
|
20240517,192000,729603075,3590,3590,3590,3590,0
|
|
20240517,191900,729603075,3590,3590,3590,3590,0
|
|
20240517,191800,729603075,3590,3590,3590,3590,0
|
|
20240517,191700,729603075,3590,3590,3590,3590,0
|
|
20240517,191600,729603075,3590,3590,3590,3590,0
|
|
20240517,191500,729603075,3590,3590,3590,3590,0
|
|
20240517,191400,729603075,3590,3590,3590,3590,0
|
|
20240517,191300,729603075,3590,3590,3590,3590,0
|
|
20240517,191200,729603075,3590,3590,3590,3590,0
|
|
20240517,191100,729603075,3590,3590,3590,3590,0
|
|
20240517,191000,729603075,3590,3590,3590,3590,0
|
|
20240517,190900,729603075,3590,3590,3590,3590,0
|
|
20240517,190800,729603075,3590,3590,3590,3590,0
|
|
20240517,190700,729603075,3590,3590,3590,3590,0
|
|
20240517,190600,729603075,3590,3590,3590,3590,0
|
|
20240517,190500,729603075,3590,3590,3590,3590,0
|
|
20240517,190400,729603075,3590,3590,3590,3590,0
|
|
20240517,190300,729603075,3590,3590,3590,3590,0
|
|
20240517,190200,729603075,3590,3590,3590,3590,0
|
|
20240517,190100,729603075,3590,3590,3590,3590,0
|
|
20240517,190000,729603075,3590,3590,3590,3590,0
|
|
20240517,185900,729603075,3590,3590,3590,3590,0
|
|
20240517,185800,729603075,3590,3590,3590,3590,0
|
|
20240517,185700,729603075,3590,3590,3590,3590,4401
|
|
20240517,185600,729603075,3590,3590,3590,3590,0
|
|
20240517,185500,729603075,3590,3590,3590,3590,0
|
|
20240517,185400,729603075,3590,3590,3590,3590,0
|
|
20240517,185300,729603075,3590,3590,3590,3590,0
|
|
20240517,185200,729603075,3590,3590,3590,3590,0
|
|
20240517,185100,729603075,3590,3590,3590,3590,0
|
|
20240517,185000,729603075,3590,3590,3590,3590,0
|
|
20240517,184900,729603075,3590,3590,3590,3590,0
|
|
20240517,184800,729603075,3590,3590,3590,3590,0
|
|
20240517,184700,729603075,3590,3590,3590,3590,0
|
|
20240517,184600,729603075,3590,3590,3590,3590,0
|
|
20240517,184500,729603075,3590,3590,3590,3590,0
|
|
20240517,184400,729603075,3590,3590,3590,3590,0
|
|
20240517,184300,729603075,3590,3590,3590,3590,0
|
|
20240517,184200,729603075,3590,3590,3590,3590,0
|
|
20240517,184100,729603075,3590,3590,3590,3590,0
|
|
20240517,184000,729603075,3590,3590,3590,3590,0
|
|
20240517,183900,729603075,3590,3590,3590,3590,0
|
|
20240517,183800,729603075,3590,3590,3590,3590,0
|
|
20240517,183700,729603075,3590,3590,3590,3590,0
|
|
20240517,183600,729603075,3590,3590,3590,3590,0
|
|
20240517,183500,729603075,3590,3590,3590,3590,0
|
|
20240517,183400,729603075,3590,3590,3590,3590,0
|
|
20240517,183300,729603075,3590,3590,3590,3590,0
|
|
20240517,183200,729603075,3590,3590,3590,3590,0
|
|
20240517,183100,729603075,3590,3590,3590,3590,0
|
|
20240517,183000,729603075,3590,3590,3590,3590,0
|
|
20240517,182900,729603075,3590,3590,3590,3590,0
|
|
20240517,182800,729603075,3590,3590,3590,3590,0
|
|
20240517,182700,729603075,3590,3590,3590,3590,4401
|
|
20240517,182600,729603075,3590,3590,3590,3590,0
|
|
20240517,182500,729603075,3590,3590,3590,3590,0
|
|
20240517,182400,729603075,3590,3590,3590,3590,0
|
|
20240517,182300,729603075,3590,3590,3590,3590,0
|
|
20240517,182200,729603075,3590,3590,3590,3590,0
|
|
20240517,182100,729603075,3590,3590,3590,3590,0
|
|
20240517,182000,729603075,3590,3590,3590,3590,0
|
|
20240517,181900,729603075,3590,3590,3590,3590,0
|
|
20240517,181800,729603075,3590,3590,3590,3590,0
|
|
20240517,181700,729603075,3590,3590,3590,3590,0
|
|
20240517,181600,729603075,3590,3590,3590,3590,0
|
|
20240517,181500,729603075,3590,3590,3590,3590,0
|
|
20240517,181400,729603075,3590,3590,3590,3590,0
|
|
20240517,181300,729603075,3590,3590,3590,3590,0
|
|
20240517,181200,729603075,3590,3590,3590,3590,0
|
|
20240517,181100,729603075,3590,3590,3590,3590,0
|
|
20240517,181000,729603075,3590,3590,3590,3590,0
|
|
20240517,180900,729603075,3590,3590,3590,3590,0
|
|
20240517,180800,729603075,3590,3590,3590,3590,0
|
|
20240517,180700,729603075,3590,3590,3590,3590,0
|
|
20240517,180600,729603075,3590,3590,3590,3590,0
|
|
20240517,180500,729603075,3590,3590,3590,3590,0
|
|
20240517,180400,729603075,3590,3590,3590,3590,0
|
|
20240517,180300,729603075,3590,3590,3590,3590,0
|
|
20240517,180200,729603075,3590,3590,3590,3590,0
|
|
20240517,180100,729603075,3590,3590,3590,3590,0
|
|
20240517,180000,729603075,3590,3590,3590,3590,0
|
|
20240517,175900,729603075,3590,3590,3590,3590,0
|
|
20240517,175800,729603075,3590,3590,3590,3590,0
|
|
20240517,175700,729603075,3590,3590,3590,3590,4401
|
|
20240517,175600,729603075,3590,3590,3590,3590,0
|
|
20240517,175500,729603075,3590,3590,3590,3590,0
|
|
20240517,175400,729603075,3590,3590,3590,3590,0
|
|
20240517,175300,729603075,3590,3590,3590,3590,0
|
|
20240517,175200,729603075,3590,3590,3590,3590,0
|
|
20240517,175100,729603075,3590,3590,3590,3590,0
|
|
20240517,175000,729603075,3590,3590,3590,3590,0
|
|
20240517,174900,729603075,3590,3590,3590,3590,0
|
|
20240517,174800,729603075,3590,3590,3590,3590,0
|
|
20240517,174700,729603075,3590,3590,3590,3590,0
|
|
20240517,174600,729603075,3590,3590,3590,3590,0
|
|
20240517,174500,729603075,3590,3590,3590,3590,0
|
|
20240517,174400,729603075,3590,3590,3590,3590,0
|
|
20240517,174300,729603075,3590,3590,3590,3590,0
|
|
20240517,174200,729603075,3590,3590,3590,3590,0
|
|
20240517,174100,729603075,3590,3590,3590,3590,0
|
|
20240517,174000,729603075,3590,3590,3590,3590,0
|
|
20240517,173900,729603075,3590,3590,3590,3590,0
|
|
20240517,173800,729603075,3590,3590,3590,3590,0
|
|
20240517,173700,729603075,3590,3590,3590,3590,0
|
|
20240517,173600,729603075,3590,3590,3590,3590,0
|
|
20240517,173500,729603075,3590,3590,3590,3590,0
|
|
20240517,173400,729603075,3590,3590,3590,3590,0
|
|
20240517,173300,729603075,3590,3590,3590,3590,0
|
|
20240517,173200,729603075,3590,3590,3590,3590,0
|
|
20240517,173100,729603075,3590,3590,3590,3590,0
|
|
20240517,173000,729603075,3590,3590,3590,3590,0
|
|
20240517,172900,729603075,3590,3590,3590,3590,0
|
|
20240517,172800,729603075,3590,3590,3590,3590,0
|
|
20240517,172700,729603075,3590,3590,3590,3590,4401
|
|
20240517,172600,729603075,3590,3590,3590,3590,0
|
|
20240517,172500,729603075,3590,3590,3590,3590,0
|
|
20240517,172400,729603075,3590,3590,3590,3590,0
|
|
20240517,172300,729603075,3590,3590,3590,3590,0
|
|
20240517,172200,729603075,3590,3590,3590,3590,0
|
|
20240517,172100,729603075,3590,3590,3590,3590,0
|
|
20240517,172000,729603075,3590,3590,3590,3590,0
|
|
20240517,171900,729603075,3590,3590,3590,3590,0
|
|
20240517,171800,729603075,3590,3590,3590,3590,0
|
|
20240517,171700,729603075,3590,3590,3590,3590,0
|
|
20240517,171600,729603075,3590,3590,3590,3590,0
|
|
20240517,171500,729603075,3590,3590,3590,3590,0
|
|
20240517,171400,729603075,3590,3590,3590,3590,0
|
|
20240517,171300,729603075,3590,3590,3590,3590,0
|
|
20240517,171200,729603075,3590,3590,3590,3590,0
|
|
20240517,171100,729603075,3590,3590,3590,3590,0
|
|
20240517,171000,729603075,3590,3590,3590,3590,0
|
|
20240517,170900,729603075,3590,3590,3590,3590,0
|
|
20240517,170800,729603075,3590,3590,3590,3590,0
|
|
20240517,170700,729603075,3590,3590,3590,3590,0
|
|
20240517,170600,729603075,3590,3590,3590,3590,0
|
|
20240517,170500,729603075,3590,3590,3590,3590,0
|
|
20240517,170400,729603075,3590,3590,3590,3590,0
|
|
20240517,170300,729603075,3590,3590,3590,3590,0
|
|
20240517,170200,729603075,3590,3590,3590,3590,0
|
|
20240517,170100,729603075,3590,3590,3590,3590,0
|
|
20240517,170000,729603075,3590,3590,3590,3590,0
|
|
20240517,165900,729603075,3590,3590,3590,3590,0
|
|
20240517,165800,729603075,3590,3590,3590,3590,0
|
|
20240517,165700,729603075,3590,3590,3590,3590,4401
|
|
20240517,165600,729603075,3590,3590,3590,3590,0
|
|
20240517,165500,729603075,3590,3590,3590,3590,0
|
|
20240517,165400,729603075,3590,3590,3590,3590,0
|
|
20240517,165300,729603075,3590,3590,3590,3590,0
|
|
20240517,165200,729603075,3590,3590,3590,3590,0
|
|
20240517,165100,729603075,3590,3590,3590,3590,0
|
|
20240517,165000,729603075,3590,3590,3590,3590,0
|
|
20240517,164900,729603075,3590,3590,3590,3590,0
|
|
20240517,164800,729603075,3590,3590,3590,3590,0
|
|
20240517,164700,729603075,3590,3590,3590,3590,0
|
|
20240517,164600,729603075,3590,3590,3590,3590,0
|
|
20240517,164500,729603075,3590,3590,3590,3590,0
|
|
20240517,164400,729603075,3590,3590,3590,3590,0
|
|
20240517,164300,729603075,3590,3590,3590,3590,0
|
|
20240517,164200,729603075,3590,3590,3590,3590,0
|
|
20240517,164100,729603075,3590,3590,3590,3590,0
|
|
20240517,164000,729603075,3590,3590,3590,3590,0
|
|
20240517,163900,729603075,3590,3590,3590,3590,0
|
|
20240517,163800,729603075,3590,3590,3590,3590,0
|
|
20240517,163700,729603075,3590,3590,3590,3590,0
|
|
20240517,163600,729603075,3590,3590,3590,3590,0
|
|
20240517,163500,729603075,3590,3590,3590,3590,0
|
|
20240517,163400,729603075,3590,3590,3590,3590,0
|
|
20240517,163300,729603075,3590,3590,3590,3590,0
|
|
20240517,163200,729603075,3590,3590,3590,3590,0
|
|
20240517,163100,729603075,3590,3590,3590,3590,0
|
|
20240517,163000,729603075,3590,3590,3590,3590,0
|
|
20240517,162900,729603075,3590,3590,3590,3590,0
|
|
20240517,162800,729603075,3590,3590,3590,3590,0
|
|
20240517,162700,729603075,3590,3590,3590,3590,4401
|
|
20240517,162600,729603075,3590,3590,3590,3590,0
|
|
20240517,162500,729603075,3590,3590,3590,3590,0
|
|
20240517,162400,729603075,3590,3590,3590,3590,0
|
|
20240517,162300,729603075,3590,3590,3590,3590,0
|
|
20240517,162200,729603075,3590,3590,3590,3590,0
|
|
20240517,162100,729603075,3590,3590,3590,3590,0
|
|
20240517,162000,729603075,3590,3590,3590,3590,0
|
|
20240517,161900,729603075,3590,3590,3590,3590,0
|
|
20240517,161800,729603075,3590,3590,3590,3590,0
|
|
20240517,161700,729603075,3590,3590,3590,3590,0
|
|
20240517,161600,729603075,3590,3590,3590,3590,0
|
|
20240517,161500,729603075,3590,3590,3590,3590,0
|
|
20240517,161400,729603075,3590,3590,3590,3590,0
|
|
20240517,161300,729603075,3590,3590,3590,3590,0
|
|
20240517,161200,729603075,3590,3590,3590,3590,0
|
|
20240517,161100,729603075,3590,3590,3590,3590,0
|
|
20240517,161000,729603075,3590,3590,3590,3590,0
|
|
20240517,160900,729603075,3590,3590,3590,3590,0
|
|
20240517,160800,729603075,3590,3590,3590,3590,0
|
|
20240517,160700,729603075,3590,3590,3590,3590,0
|
|
20240517,160600,729603075,3590,3590,3590,3590,0
|
|
20240517,160500,729603075,3590,3590,3590,3590,0
|
|
20240517,160400,729603075,3590,3590,3590,3590,0
|
|
20240517,160300,729603075,3590,3590,3590,3590,0
|
|
20240517,160200,729603075,3590,3590,3590,3590,0
|
|
20240517,160100,729603075,3590,3590,3590,3590,0
|
|
20240517,160000,729603075,3590,3590,3590,3590,0
|
|
20240517,155900,729603075,3590,3590,3590,3590,0
|
|
20240517,155800,729603075,3590,3590,3590,3590,0
|
|
20240517,155700,729603075,3590,3590,3590,3590,4401
|
|
20240517,155600,729603075,3590,3590,3590,3590,0
|
|
20240517,155500,729603075,3590,3590,3590,3590,0
|
|
20240517,155400,729603075,3590,3590,3590,3590,0
|
|
20240517,155300,729603075,3590,3590,3590,3590,0
|
|
20240517,155200,729603075,3590,3590,3590,3590,0
|
|
20240517,155100,729603075,3590,3590,3590,3590,0
|
|
20240517,155000,729603075,3590,3590,3590,3590,0
|
|
20240517,154900,729603075,3590,3590,3590,3590,0
|
|
20240517,154800,729603075,3590,3590,3590,3590,0
|
|
20240517,154700,729603075,3590,3590,3590,3590,0
|
|
20240517,154600,729603075,3590,3590,3590,3590,0
|
|
20240517,154500,729603075,3590,3590,3590,3590,0
|
|
20240517,154400,729603075,3590,3590,3590,3590,0
|
|
20240517,154300,729603075,3590,3590,3590,3590,0
|
|
20240517,154200,729603075,3590,3590,3590,3590,0
|
|
20240517,154100,729603075,3590,3590,3590,3590,0
|
|
20240517,154000,729603075,3590,3590,3590,3590,0
|
|
20240517,153900,729603075,3590,3590,3590,3590,0
|
|
20240517,153800,729603075,3590,3590,3590,3590,0
|
|
20240517,153700,729603075,3590,3590,3590,3590,0
|
|
20240517,153600,729603075,3590,3590,3590,3590,0
|
|
20240517,153500,729603075,3590,3590,3590,3590,0
|
|
20240517,153400,729603075,3590,3590,3590,3590,0
|
|
20240517,153300,729603075,3590,3590,3590,3590,0
|
|
20240517,153200,729603075,3590,3590,3590,3590,0
|
|
20240517,153100,729603075,3590,3590,3590,3590,0
|
|
20240517,153000,729603075,3590,3590,3590,3590,4401
|
|
20240517,152900,713803485,3595,3595,3595,3595,0
|
|
20240517,152800,713803485,3595,3595,3595,3595,0
|
|
20240517,152700,713803485,3595,3595,3595,3595,0
|
|
20240517,152600,713803485,3595,3595,3595,3595,0
|
|
20240517,152500,713803485,3595,3595,3595,3595,0
|
|
20240517,152400,713803485,3595,3595,3595,3595,0
|
|
20240517,152300,713803485,3595,3595,3595,3595,0
|
|
20240517,152200,713803485,3595,3595,3595,3595,0
|
|
20240517,152100,713803485,3595,3595,3595,3595,0
|
|
20240517,152000,713803485,3595,3595,3595,3595,0
|
|
20240517,151900,713803485,3595,3585,3595,3580,241
|
|
20240517,151800,712939110,3595,3575,3595,3575,545
|
|
20240517,151700,710989170,3585,3585,3585,3585,11
|
|
20240517,151600,710949735,3585,3570,3585,3570,2
|
|
20240517,151500,710942580,3585,3575,3590,3575,1286
|
|
20240517,151400,706343075,3590,3585,3595,3570,2994
|
|
20240517,151300,695612095,3590,3585,3590,3585,211
|
|
20240517,151200,694855600,3585,3585,3585,3585,200
|
|
20240517,151100,694138600,3585,3585,3585,3585,11
|
|
20240517,151000,694099165,3560,3560,3560,3560,139
|
|
20240517,150900,693604325,3585,3565,3585,3560,742
|
|
20240517,150800,690961555,3585,3585,3585,3585,0
|
|
20240517,150700,690961555,3585,3585,3585,3585,2
|
|
20240517,150600,690954385,3585,3565,3585,3565,31
|
|
20240517,150500,690843850,3585,3585,3590,3585,16
|
|
20240517,150400,690786485,3590,3565,3590,3565,1112
|
|
20240517,150300,686798875,3565,3570,3570,3565,101
|
|
20240517,150200,686438805,3570,3580,3580,3570,35
|
|
20240517,150100,686313755,3580,3580,3580,3580,0
|
|
20240517,150000,686313755,3580,3580,3580,3580,0
|
|
20240517,145900,686313755,3580,3580,3580,3580,41
|
|
20240517,145800,686166975,3585,3580,3585,3580,482
|
|
20240517,145700,684441400,3585,3585,3585,3585,0
|
|
20240517,145600,684441400,3585,3585,3585,3585,0
|
|
20240517,145500,684441400,3585,3585,3585,3585,0
|
|
20240517,145400,684441400,3585,3585,3585,3585,0
|
|
20240517,145300,684441400,3585,3565,3585,3565,500
|
|
20240517,145200,682654830,3560,3560,3560,3560,0
|
|
20240517,145100,682654830,3560,3570,3570,3560,613
|
|
20240517,145000,680471450,3590,3590,3590,3590,0
|
|
20240517,144900,680471450,3590,3585,3590,3585,16
|
|
20240517,144800,680414085,3590,3590,3590,3590,0
|
|
20240517,144700,680414085,3590,3580,3590,3580,1000
|
|
20240517,144600,676826695,3580,3580,3580,3580,500
|
|
20240517,144500,675036695,3580,3570,3580,3555,3198
|
|
20240517,144400,663621005,3585,3570,3585,3570,1000
|
|
20240517,144300,660036725,3565,3570,3570,3565,147
|
|
20240517,144200,659512435,3595,3580,3600,3570,335
|
|
20240517,144100,658314550,3600,3595,3600,3595,503
|
|
20240517,144000,656506250,3600,3595,3600,3595,21
|
|
20240517,143900,656430750,3600,3560,3600,3560,2100
|
|
20240517,143800,648917710,3560,3560,3560,3560,0
|
|
20240517,143700,648917710,3560,3560,3560,3560,11
|
|
20240517,143600,648878550,3560,3560,3560,3560,0
|
|
20240517,143500,648878550,3560,3555,3560,3555,3511
|
|
20240517,143400,636386720,3555,3545,3555,3545,178
|
|
20240517,143300,635755315,3545,3545,3545,3545,0
|
|
20240517,143200,635755315,3545,3545,3545,3545,0
|
|
20240517,143100,635755315,3545,3545,3545,3545,0
|
|
20240517,143000,635755315,3545,3545,3545,3545,0
|
|
20240517,142900,635755315,3545,3540,3545,3540,150
|
|
20240517,142800,635223815,3545,3545,3545,3545,0
|
|
20240517,142700,635223815,3545,3545,3545,3545,8
|
|
20240517,142600,635195455,3545,3545,3545,3545,3
|
|
20240517,142500,635184820,3550,3550,3550,3550,100
|
|
20240517,142400,634829820,3550,3550,3550,3550,0
|
|
20240517,142300,634829820,3550,3550,3550,3550,0
|
|
20240517,142200,634829820,3550,3550,3550,3550,10
|
|
20240517,142100,634794320,3555,3555,3555,3555,8
|
|
20240517,142000,634765880,3560,3560,3560,3560,0
|
|
20240517,141900,634765880,3560,3560,3560,3560,0
|
|
20240517,141800,634765880,3560,3560,3560,3560,0
|
|
20240517,141700,634765880,3560,3560,3560,3560,0
|
|
20240517,141600,634765880,3560,3520,3560,3520,4011
|
|
20240517,141500,620602800,3535,3535,3535,3535,0
|
|
20240517,141400,620602800,3535,3535,3535,3535,0
|
|
20240517,141300,620602800,3535,3535,3535,3535,6
|
|
20240517,141200,620581590,3535,3510,3535,3510,957
|
|
20240517,141100,617222470,3510,3505,3510,3500,1418
|
|
20240517,141000,612253260,3510,3510,3510,3510,1554
|
|
20240517,140900,606798720,3505,3505,3505,3505,975
|
|
20240517,140800,603381345,3510,3510,3510,3510,0
|
|
20240517,140700,603381345,3510,3510,3510,3510,18
|
|
20240517,140600,603318165,3510,3510,3510,3510,26
|
|
20240517,140500,603226905,3510,3505,3510,3505,339
|
|
20240517,140400,602038580,3505,3515,3515,3505,461
|
|
20240517,140300,600420510,3515,3525,3525,3515,1644
|
|
20240517,140200,594641835,3535,3535,3535,3535,0
|
|
20240517,140100,594641835,3535,3535,3535,3535,0
|
|
20240517,140000,594641835,3535,3535,3535,3535,1
|
|
20240517,135900,594638300,3540,3535,3540,3535,13
|
|
20240517,135800,594592340,3540,3540,3540,3540,0
|
|
20240517,135700,594592340,3540,3525,3540,3525,297
|
|
20240517,135600,593543600,3520,3520,3520,3520,0
|
|
20240517,135500,593543600,3520,3520,3520,3520,0
|
|
20240517,135400,593543600,3520,3520,3520,3520,290
|
|
20240517,135300,592522800,3520,3520,3520,3520,1
|
|
20240517,135200,592519280,3515,3515,3515,3515,0
|
|
20240517,135100,592519280,3515,3535,3535,3515,1611
|
|
20240517,135000,586847150,3535,3535,3535,3535,70
|
|
20240517,134900,586599700,3540,3540,3540,3540,11
|
|
20240517,134800,586560760,3540,3540,3540,3535,1009
|
|
20240517,134700,582991900,3540,3540,3545,3540,1663
|
|
20240517,134600,577104875,3540,3540,3540,3540,0
|
|
20240517,134500,577104875,3540,3540,3540,3540,0
|
|
20240517,134400,577104875,3540,3540,3540,3540,0
|
|
20240517,134300,577104875,3540,3535,3540,3535,402
|
|
20240517,134200,575683800,3535,3535,3535,3535,0
|
|
20240517,134100,575683800,3535,3535,3535,3535,0
|
|
20240517,134000,575683800,3535,3535,3535,3535,0
|
|
20240517,133900,575683800,3535,3535,3535,3535,0
|
|
20240517,133800,575683800,3535,3525,3535,3525,2
|
|
20240517,133700,575676740,3535,3535,3535,3535,0
|
|
20240517,133600,575676740,3535,3530,3535,3530,440
|
|
20240517,133500,574123460,3525,3525,3525,3525,0
|
|
20240517,133400,574123460,3525,3525,3525,3525,500
|
|
20240517,133300,572360960,3530,3530,3530,3530,0
|
|
20240517,133200,572360960,3530,3530,3530,3530,0
|
|
20240517,133100,572360960,3530,3530,3530,3530,0
|
|
20240517,133000,572360960,3530,3530,3530,3530,0
|
|
20240517,132900,572360960,3530,3530,3530,3530,0
|
|
20240517,132800,572360960,3530,3530,3530,3530,0
|
|
20240517,132700,572360960,3530,3530,3530,3530,0
|
|
20240517,132600,572360960,3530,3530,3530,3530,0
|
|
20240517,132500,572360960,3530,3530,3530,3530,0
|
|
20240517,132400,572360960,3530,3530,3530,3530,0
|
|
20240517,132300,572360960,3530,3530,3530,3530,0
|
|
20240517,132200,572360960,3530,3530,3530,3530,0
|
|
20240517,132100,572360960,3530,3530,3530,3530,500
|
|
20240517,132000,570595960,3530,3530,3530,3530,0
|
|
20240517,131900,570595960,3530,3530,3530,3530,26
|
|
20240517,131800,570504180,3530,3530,3530,3530,0
|
|
20240517,131700,570504180,3530,3530,3530,3530,0
|
|
20240517,131600,570504180,3530,3530,3530,3530,0
|
|
20240517,131500,570504180,3530,3530,3530,3515,1101
|
|
20240517,131400,566619100,3530,3525,3530,3525,1500
|
|
20240517,131300,561326600,3530,3520,3530,3520,506
|
|
20240517,131200,559545415,3520,3520,3520,3520,2
|
|
20240517,131100,559538375,3520,3510,3530,3510,1483
|
|
20240517,131000,554329920,3510,3510,3510,3500,820
|
|
20240517,130900,551459840,3505,3505,3510,3505,57
|
|
20240517,130800,551259905,3510,3500,3515,3500,1318
|
|
20240517,130700,546643470,3500,3505,3505,3500,52
|
|
20240517,130600,546461365,3515,3530,3530,3500,1509
|
|
20240517,130500,541176955,3530,3530,3530,3510,3107
|
|
20240517,130400,530219265,3530,3510,3530,3500,8052
|
|
20240517,130300,502005825,3545,3530,3545,3500,4202
|
|
20240517,130200,487250385,3530,3510,3530,3510,226
|
|
20240517,130100,486457045,3510,3515,3515,3510,838
|
|
20240517,130000,483513660,3520,3520,3520,3520,200
|
|
20240517,125900,482809660,3535,3535,3535,3535,1
|
|
20240517,125800,482806125,3545,3525,3545,3520,1200
|
|
20240517,125700,478557025,3545,3545,3545,3545,0
|
|
20240517,125600,478557025,3545,3520,3545,3520,2100
|
|
20240517,125500,471116105,3545,3545,3545,3545,500
|
|
20240517,125400,469343605,3520,3535,3545,3520,700
|
|
20240517,125300,466869255,3520,3520,3520,3520,0
|
|
20240517,125200,466869255,3520,3525,3525,3520,500
|
|
20240517,125100,465108355,3525,3525,3525,3525,200
|
|
20240517,125000,464403355,3540,3540,3540,3540,0
|
|
20240517,124900,464403355,3540,3535,3540,3535,1000
|
|
20240517,124800,460865355,3530,3530,3530,3530,0
|
|
20240517,124700,460865355,3530,3530,3530,3530,40
|
|
20240517,124600,460724155,3530,3530,3530,3530,10
|
|
20240517,124500,460688855,3535,3535,3535,3535,0
|
|
20240517,124400,460688855,3535,3535,3535,3535,0
|
|
20240517,124300,460688855,3535,3535,3535,3535,5
|
|
20240517,124200,460671180,3535,3535,3535,3535,0
|
|
20240517,124100,460671180,3535,3535,3535,3535,1
|
|
20240517,124000,460667645,3540,3540,3540,3540,11
|
|
20240517,123900,460628705,3540,3540,3540,3540,0
|
|
20240517,123800,460628705,3540,3520,3540,3520,1301
|
|
20240517,123700,456034675,3505,3520,3520,3505,585
|
|
20240517,123600,453983630,3530,3530,3530,3530,0
|
|
20240517,123500,453983630,3530,3520,3530,3520,1000
|
|
20240517,123400,450455910,3520,3520,3520,3520,0
|
|
20240517,123300,450455910,3520,3510,3520,3505,1821
|
|
20240517,123200,444057445,3510,3510,3510,3510,229
|
|
20240517,123100,443253655,3505,3515,3515,3500,8402
|
|
20240517,123000,413823390,3520,3530,3530,3520,601
|
|
20240517,122900,411706970,3550,3540,3550,3540,1000
|
|
20240517,122800,408160690,3540,3540,3540,3540,4
|
|
20240517,122700,408146530,3545,3540,3545,3540,4
|
|
20240517,122600,408132355,3545,3545,3545,3545,0
|
|
20240517,122500,408132355,3545,3545,3545,3545,0
|
|
20240517,122400,408132355,3545,3545,3545,3545,0
|
|
20240517,122300,408132355,3545,3525,3545,3520,3001
|
|
20240517,122200,397565920,3545,3545,3545,3545,0
|
|
20240517,122100,397565920,3545,3545,3545,3545,0
|
|
20240517,122000,397565920,3545,3545,3545,3545,100
|
|
20240517,121900,397211420,3520,3520,3520,3520,0
|
|
20240517,121800,397211420,3520,3520,3520,3520,6
|
|
20240517,121700,397190300,3520,3515,3520,3510,3045
|
|
20240517,121600,386500345,3520,3520,3520,3520,805
|
|
20240517,121500,383666745,3525,3530,3530,3525,567
|
|
20240517,121400,381667670,3530,3530,3535,3530,812
|
|
20240517,121300,378798310,3535,3535,3535,3535,13
|
|
20240517,121200,378752355,3535,3535,3535,3535,60
|
|
20240517,121100,378540255,3545,3545,3545,3545,0
|
|
20240517,121000,378540255,3545,3545,3545,3545,0
|
|
20240517,120900,378540255,3545,3545,3545,3545,0
|
|
20240517,120800,378540255,3545,3545,3545,3545,0
|
|
20240517,120700,378540255,3545,3540,3545,3540,67
|
|
20240517,120600,378302915,3540,3540,3540,3540,2000
|
|
20240517,120500,371222915,3530,3525,3530,3525,47
|
|
20240517,120400,371057100,3540,3540,3540,3540,500
|
|
20240517,120300,369287100,3540,3540,3540,3540,1000
|
|
20240517,120200,365747100,3540,3540,3540,3540,0
|
|
20240517,120100,365747100,3540,3540,3540,3540,0
|
|
20240517,120000,365747100,3540,3540,3540,3540,0
|
|
20240517,115900,365747100,3540,3540,3540,3540,0
|
|
20240517,115800,365747100,3540,3540,3540,3540,0
|
|
20240517,115700,365747100,3540,3540,3540,3540,0
|
|
20240517,115600,365747100,3540,3525,3540,3525,173
|
|
20240517,115500,365137155,3530,3535,3535,3530,48
|
|
20240517,115400,364967695,3540,3540,3540,3540,0
|
|
20240517,115300,364967695,3540,3540,3540,3540,0
|
|
20240517,115200,364967695,3540,3530,3540,3530,173
|
|
20240517,115100,364356975,3545,3545,3545,3545,0
|
|
20240517,115000,364356975,3545,3545,3545,3545,4
|
|
20240517,114900,364342795,3535,3530,3545,3530,252
|
|
20240517,114800,363452715,3545,3545,3545,3545,0
|
|
20240517,114700,363452715,3545,3545,3545,3545,200
|
|
20240517,114600,362743715,3545,3545,3545,3545,0
|
|
20240517,114500,362743715,3545,3545,3545,3545,0
|
|
20240517,114400,362743715,3545,3545,3545,3525,301
|
|
20240517,114300,361682470,3530,3530,3530,3530,4
|
|
20240517,114200,361668350,3545,3545,3545,3545,10
|
|
20240517,114100,361632900,3550,3535,3550,3535,163
|
|
20240517,114000,361056660,3515,3535,3535,3515,351
|
|
20240517,113900,359822445,3545,3545,3545,3545,10
|
|
20240517,113800,359786995,3545,3540,3545,3505,6588
|
|
20240517,113700,336614495,3560,3560,3560,3560,0
|
|
20240517,113600,336614495,3560,3560,3560,3560,0
|
|
20240517,113500,336614495,3560,3560,3560,3560,0
|
|
20240517,113400,336614495,3560,3560,3560,3560,0
|
|
20240517,113300,336614495,3560,3560,3560,3560,50
|
|
20240517,113200,336436495,3560,3555,3560,3555,104
|
|
20240517,113100,336066770,3535,3535,3535,3535,1
|
|
20240517,113000,336063235,3555,3555,3555,3555,0
|
|
20240517,112900,336063235,3555,3555,3555,3555,0
|
|
20240517,112800,336063235,3555,3555,3555,3555,0
|
|
20240517,112700,336063235,3555,3555,3555,3555,0
|
|
20240517,112600,336063235,3555,3545,3555,3535,88
|
|
20240517,112500,335751830,3560,3560,3560,3540,141
|
|
20240517,112400,335252350,3530,3530,3530,3530,485
|
|
20240517,112300,333540300,3520,3560,3560,3520,10001
|
|
20240517,112200,298203860,3580,3580,3580,3580,0
|
|
20240517,112100,298203860,3580,3570,3580,3570,39
|
|
20240517,112000,298064600,3580,3580,3580,3580,0
|
|
20240517,111900,298064600,3580,3580,3580,3580,0
|
|
20240517,111800,298064600,3580,3580,3580,3580,0
|
|
20240517,111700,298064600,3580,3580,3580,3580,0
|
|
20240517,111600,298064600,3580,3580,3580,3580,0
|
|
20240517,111500,298064600,3580,3570,3580,3570,230
|
|
20240517,111400,297242740,3545,3545,3545,3545,107
|
|
20240517,111300,296863425,3545,3550,3550,3545,359
|
|
20240517,111200,295589305,3580,3580,3580,3580,0
|
|
20240517,111100,295589305,3580,3580,3580,3580,0
|
|
20240517,111000,295589305,3580,3580,3580,3580,0
|
|
20240517,110900,295589305,3580,3580,3580,3580,0
|
|
20240517,110800,295589305,3580,3550,3580,3545,1728
|
|
20240517,110700,289463435,3550,3555,3555,3550,3000
|
|
20240517,110600,278811030,3565,3565,3565,3565,0
|
|
20240517,110500,278811030,3565,3565,3565,3565,2
|
|
20240517,110400,278803900,3555,3555,3565,3555,1370
|
|
20240517,110300,273933520,3555,3575,3575,3555,625
|
|
20240517,110200,271710895,3575,3560,3575,3560,329
|
|
20240517,110100,270539610,3560,3560,3560,3560,400
|
|
20240517,110000,269115610,3580,3580,3580,3580,0
|
|
20240517,105900,269115610,3580,3580,3580,3580,0
|
|
20240517,105800,269115610,3580,3555,3580,3555,283
|
|
20240517,105700,268108280,3555,3560,3560,3555,232
|
|
20240517,105600,267283470,3560,3560,3560,3560,18
|
|
20240517,105500,267219390,3560,3560,3560,3560,237
|
|
20240517,105400,266375670,3560,3560,3560,3560,0
|
|
20240517,105300,266375670,3560,3560,3560,3560,310
|
|
20240517,105200,265272070,3570,3570,3570,3570,0
|
|
20240517,105100,265272070,3570,3570,3570,3570,2
|
|
20240517,105000,265264930,3585,3585,3585,3585,0
|
|
20240517,104900,265264930,3585,3585,3585,3585,0
|
|
20240517,104800,265264930,3585,3585,3585,3585,0
|
|
20240517,104700,265264930,3585,3585,3585,3585,0
|
|
20240517,104600,265264930,3585,3585,3585,3585,0
|
|
20240517,104500,265264930,3585,3560,3585,3560,280
|
|
20240517,104400,264266845,3565,3565,3565,3565,10
|
|
20240517,104300,264231195,3565,3565,3565,3565,529
|
|
20240517,104200,262345310,3565,3570,3570,3565,1005
|
|
20240517,104100,258762430,3570,3570,3570,3570,100
|
|
20240517,104000,258405430,3570,3580,3580,3570,11551
|
|
20240517,103900,217146255,3590,3595,3595,3585,1235
|
|
20240517,103800,212717590,3590,3590,3590,3590,1000
|
|
20240517,103700,209127590,3600,3600,3600,3600,0
|
|
20240517,103600,209127590,3600,3595,3600,3595,51
|
|
20240517,103500,208944240,3600,3595,3600,3595,20
|
|
20240517,103400,208872330,3595,3600,3600,3595,1227
|
|
20240517,103300,204455265,3600,3600,3600,3600,0
|
|
20240517,103200,204455265,3600,3600,3600,3600,1000
|
|
20240517,103100,200855265,3610,3605,3610,3605,873
|
|
20240517,103000,197705350,3610,3610,3610,3610,659
|
|
20240517,102900,195326360,3610,3610,3610,3610,0
|
|
20240517,102800,195326360,3610,3610,3610,3610,1
|
|
20240517,102700,195322750,3600,3600,3600,3600,10
|
|
20240517,102600,195286750,3610,3605,3610,3605,48
|
|
20240517,102500,195113510,3610,3610,3610,3610,1081
|
|
20240517,102400,191211100,3615,3605,3615,3605,3920
|
|
20240517,102300,177062820,3605,3605,3605,3605,0
|
|
20240517,102200,177062820,3605,3595,3605,3595,28
|
|
20240517,102100,176962140,3595,3595,3595,3590,474
|
|
20240517,102000,175260110,3600,3605,3605,3600,30
|
|
20240517,101900,175152060,3605,3605,3605,3605,3
|
|
20240517,101800,175141245,3600,3610,3610,3600,94
|
|
20240517,101700,174802315,3610,3605,3610,3595,491
|
|
20240517,101600,173035485,3605,3610,3610,3605,9
|
|
20240517,101500,173003025,3610,3600,3610,3600,815
|
|
20240517,101400,170066650,3600,3600,3600,3600,120
|
|
20240517,101300,169634650,3600,3600,3600,3595,137
|
|
20240517,101200,169141480,3600,3595,3600,3595,651
|
|
20240517,101100,166801035,3580,3590,3595,3580,4227
|
|
20240517,101000,151660305,3585,3585,3585,3580,1252
|
|
20240517,100900,147174685,3585,3585,3585,3585,304
|
|
20240517,100800,146084845,3585,3585,3585,3585,0
|
|
20240517,100700,146084845,3585,3585,3585,3585,0
|
|
20240517,100600,146084845,3585,3585,3585,3585,4
|
|
20240517,100500,146070505,3580,3580,3580,3580,0
|
|
20240517,100400,146070505,3580,3580,3580,3580,2
|
|
20240517,100300,146063345,3580,3580,3580,3580,18
|
|
20240517,100200,145998905,3590,3590,3590,3590,0
|
|
20240517,100100,145998905,3590,3590,3590,3590,0
|
|
20240517,100000,145998905,3590,3590,3590,3590,0
|
|
20240517,095900,145998905,3590,3575,3590,3570,570
|
|
20240517,095800,143960900,3580,3580,3580,3580,2
|
|
20240517,095700,143953740,3575,3575,3575,3575,10
|
|
20240517,095600,143917990,3585,3585,3585,3585,0
|
|
20240517,095500,143917990,3585,3585,3585,3585,0
|
|
20240517,095400,143917990,3585,3585,3585,3585,0
|
|
20240517,095300,143917990,3585,3585,3585,3585,0
|
|
20240517,095200,143917990,3585,3585,3585,3585,0
|
|
20240517,095100,143917990,3585,3585,3585,3585,0
|
|
20240517,095000,143917990,3585,3585,3585,3585,0
|
|
20240517,094900,143917990,3585,3585,3585,3585,0
|
|
20240517,094800,143917990,3585,3570,3585,3570,22
|
|
20240517,094700,143839150,3585,3585,3585,3585,12
|
|
20240517,094600,143796130,3585,3585,3585,3585,8
|
|
20240517,094500,143767450,3585,3585,3585,3585,0
|
|
20240517,094400,143767450,3585,3585,3585,3585,0
|
|
20240517,094300,143767450,3585,3570,3585,3570,403
|
|
20240517,094200,142328710,3585,3585,3585,3585,0
|
|
20240517,094100,142328710,3585,3585,3585,3585,0
|
|
20240517,094000,142328710,3585,3585,3585,3585,0
|
|
20240517,093900,142328710,3585,3585,3585,3585,0
|
|
20240517,093800,142328710,3585,3585,3585,3585,0
|
|
20240517,093700,142328710,3585,3585,3585,3585,0
|
|
20240517,093600,142328710,3585,3585,3585,3585,0
|
|
20240517,093500,142328710,3585,3585,3585,3585,300
|
|
20240517,093400,141253210,3585,3565,3585,3565,501
|
|
20240517,093300,139467125,3585,3585,3585,3585,28
|
|
20240517,093200,139366745,3585,3585,3585,3585,0
|
|
20240517,093100,139366745,3585,3580,3585,3580,101
|
|
20240517,093000,139005160,3580,3560,3580,3560,21
|
|
20240517,092900,138930380,3555,3555,3555,3555,221
|
|
20240517,092800,138144725,3560,3560,3560,3560,38
|
|
20240517,092700,138009445,3585,3585,3585,3585,0
|
|
20240517,092600,138009445,3585,3585,3585,3585,0
|
|
20240517,092500,138009445,3585,3585,3585,3585,0
|
|
20240517,092400,138009445,3585,3580,3585,3560,1055
|
|
20240517,092300,134233595,3560,3585,3585,3560,20
|
|
20240517,092200,134162145,3585,3585,3585,3585,2
|
|
20240517,092100,134154975,3585,3560,3585,3560,1444
|
|
20240517,092000,129012465,3545,3550,3550,3545,388
|
|
20240517,091900,127637000,3540,3540,3540,3540,0
|
|
20240517,091800,127637000,3540,3540,3540,3540,108
|
|
20240517,091700,127254680,3540,3550,3550,3540,438
|
|
20240517,091600,125702360,3560,3560,3560,3560,50
|
|
20240517,091500,125524360,3560,3560,3560,3550,165
|
|
20240517,091400,124937960,3560,3555,3560,3550,208
|
|
20240517,091300,124198555,3560,3570,3570,3560,2409
|
|
20240517,091200,115612300,3570,3590,3590,3570,1033
|
|
20240517,091100,111924315,3580,3585,3590,3580,4
|
|
20240517,091000,111909975,3570,3585,3590,3570,2028
|
|
20240517,090900,104657850,3575,3585,3585,3575,2457
|
|
20240517,090800,95864785,3590,3590,3590,3580,1224
|
|
20240517,090700,91482610,3590,3595,3595,3590,24
|
|
20240517,090600,91396445,3595,3580,3595,3580,303
|
|
20240517,090500,90308360,3580,3600,3610,3580,4100
|
|
20240517,090400,75579005,3605,3600,3615,3600,4318
|
|
20240517,090300,60020735,3595,3610,3610,3595,114
|
|
20240517,090200,59610320,3610,3580,3615,3575,4079
|
|
20240517,090100,44938695,3590,3590,3590,3535,2996
|
|
20240517,090000,34222610,3590,3615,3615,3520,9074
|