601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,185800,1079366630,2215,2215,2215,2215,10727
|
|
20240516,185700,1079366630,2215,2215,2215,2215,0
|
|
20240516,185600,1079366630,2215,2215,2215,2215,0
|
|
20240516,185500,1079366630,2215,2215,2215,2215,0
|
|
20240516,185400,1079366630,2215,2215,2215,2215,0
|
|
20240516,185300,1079366630,2215,2215,2215,2215,0
|
|
20240516,185200,1079366630,2215,2215,2215,2215,0
|
|
20240516,185100,1079366630,2215,2215,2215,2215,0
|
|
20240516,185000,1079366630,2215,2215,2215,2215,0
|
|
20240516,184900,1079366630,2215,2215,2215,2215,0
|
|
20240516,184800,1079366630,2215,2215,2215,2215,0
|
|
20240516,184700,1079366630,2215,2215,2215,2215,0
|
|
20240516,184600,1079366630,2215,2215,2215,2215,0
|
|
20240516,184500,1079366630,2215,2215,2215,2215,0
|
|
20240516,184400,1079366630,2215,2215,2215,2215,0
|
|
20240516,184300,1079366630,2215,2215,2215,2215,0
|
|
20240516,184200,1079366630,2215,2215,2215,2215,0
|
|
20240516,184100,1079366630,2215,2215,2215,2215,0
|
|
20240516,184000,1079366630,2215,2215,2215,2215,0
|
|
20240516,183900,1079366630,2215,2215,2215,2215,0
|
|
20240516,183800,1079366630,2215,2215,2215,2215,0
|
|
20240516,183700,1079366630,2215,2215,2215,2215,0
|
|
20240516,183600,1079366630,2215,2215,2215,2215,0
|
|
20240516,183500,1079366630,2215,2215,2215,2215,0
|
|
20240516,183400,1079366630,2215,2215,2215,2215,0
|
|
20240516,183300,1079366630,2215,2215,2215,2215,0
|
|
20240516,183200,1079366630,2215,2215,2215,2215,0
|
|
20240516,183100,1079366630,2215,2215,2215,2215,0
|
|
20240516,183000,1079366630,2215,2215,2215,2215,0
|
|
20240516,182900,1079366630,2215,2215,2215,2215,0
|
|
20240516,182800,1079366630,2215,2215,2215,2215,10727
|
|
20240516,182700,1079366630,2215,2215,2215,2215,0
|
|
20240516,182600,1079366630,2215,2215,2215,2215,0
|
|
20240516,182500,1079366630,2215,2215,2215,2215,0
|
|
20240516,182400,1079366630,2215,2215,2215,2215,0
|
|
20240516,182300,1079366630,2215,2215,2215,2215,0
|
|
20240516,182200,1079366630,2215,2215,2215,2215,0
|
|
20240516,182100,1079366630,2215,2215,2215,2215,0
|
|
20240516,182000,1079366630,2215,2215,2215,2215,0
|
|
20240516,181900,1079366630,2215,2215,2215,2215,0
|
|
20240516,181800,1079366630,2215,2215,2215,2215,0
|
|
20240516,181700,1079366630,2215,2215,2215,2215,0
|
|
20240516,181600,1079366630,2215,2215,2215,2215,0
|
|
20240516,181500,1079366630,2215,2215,2215,2215,0
|
|
20240516,181400,1079366630,2215,2215,2215,2215,0
|
|
20240516,181300,1079366630,2215,2215,2215,2215,0
|
|
20240516,181200,1079366630,2215,2215,2215,2215,0
|
|
20240516,181100,1079366630,2215,2215,2215,2215,0
|
|
20240516,181000,1079366630,2215,2215,2215,2215,0
|
|
20240516,180900,1079366630,2215,2215,2215,2215,0
|
|
20240516,180800,1079366630,2215,2215,2215,2215,0
|
|
20240516,180700,1079366630,2215,2215,2215,2215,0
|
|
20240516,180600,1079366630,2215,2215,2215,2215,0
|
|
20240516,180500,1079366630,2215,2215,2215,2215,0
|
|
20240516,180400,1079366630,2215,2215,2215,2215,0
|
|
20240516,180300,1079366630,2215,2215,2215,2215,0
|
|
20240516,180200,1079366630,2215,2215,2215,2215,0
|
|
20240516,180100,1079366630,2215,2215,2215,2215,0
|
|
20240516,180000,1079366630,2215,2215,2215,2215,0
|
|
20240516,175900,1079366630,2215,2215,2215,2215,0
|
|
20240516,175800,1079366630,2215,2215,2215,2215,10727
|
|
20240516,175700,1079366630,2215,2215,2215,2215,0
|
|
20240516,175600,1079366630,2215,2215,2215,2215,0
|
|
20240516,175500,1079366630,2215,2215,2215,2215,0
|
|
20240516,175400,1079366630,2215,2215,2215,2215,0
|
|
20240516,175300,1079366630,2215,2215,2215,2215,0
|
|
20240516,175200,1079366630,2215,2215,2215,2215,0
|
|
20240516,175100,1079366630,2215,2215,2215,2215,0
|
|
20240516,175000,1079366630,2215,2215,2215,2215,0
|
|
20240516,174900,1079366630,2215,2215,2215,2215,0
|
|
20240516,174800,1079366630,2215,2215,2215,2215,0
|
|
20240516,174700,1079366630,2215,2215,2215,2215,0
|
|
20240516,174600,1079366630,2215,2215,2215,2215,0
|
|
20240516,174500,1079366630,2215,2215,2215,2215,0
|
|
20240516,174400,1079366630,2215,2215,2215,2215,0
|
|
20240516,174300,1079366630,2215,2215,2215,2215,0
|
|
20240516,174200,1079366630,2215,2215,2215,2215,0
|
|
20240516,174100,1079366630,2215,2215,2215,2215,0
|
|
20240516,174000,1079366630,2215,2215,2215,2215,0
|
|
20240516,173900,1079366630,2215,2215,2215,2215,0
|
|
20240516,173800,1079366630,2215,2215,2215,2215,0
|
|
20240516,173700,1079366630,2215,2215,2215,2215,0
|
|
20240516,173600,1079366630,2215,2215,2215,2215,0
|
|
20240516,173500,1079366630,2215,2215,2215,2215,0
|
|
20240516,173400,1079366630,2215,2215,2215,2215,0
|
|
20240516,173300,1079366630,2215,2215,2215,2215,0
|
|
20240516,173200,1079366630,2215,2215,2215,2215,0
|
|
20240516,173100,1079366630,2215,2215,2215,2215,0
|
|
20240516,173000,1079366630,2215,2215,2215,2215,0
|
|
20240516,172900,1079366630,2215,2215,2215,2215,0
|
|
20240516,172800,1079366630,2215,2215,2215,2215,10727
|
|
20240516,172700,1079366630,2215,2215,2215,2215,0
|
|
20240516,172600,1079366630,2215,2215,2215,2215,0
|
|
20240516,172500,1079366630,2215,2215,2215,2215,0
|
|
20240516,172400,1079366630,2215,2215,2215,2215,0
|
|
20240516,172300,1079366630,2215,2215,2215,2215,0
|
|
20240516,172200,1079366630,2215,2215,2215,2215,0
|
|
20240516,172100,1079366630,2215,2215,2215,2215,0
|
|
20240516,172000,1079366630,2215,2215,2215,2215,0
|
|
20240516,171900,1079366630,2215,2215,2215,2215,0
|
|
20240516,171800,1079366630,2215,2215,2215,2215,0
|
|
20240516,171700,1079366630,2215,2215,2215,2215,0
|
|
20240516,171600,1079366630,2215,2215,2215,2215,0
|
|
20240516,171500,1079366630,2215,2215,2215,2215,0
|
|
20240516,171400,1079366630,2215,2215,2215,2215,0
|
|
20240516,171300,1079366630,2215,2215,2215,2215,0
|
|
20240516,171200,1079366630,2215,2215,2215,2215,0
|
|
20240516,171100,1079366630,2215,2215,2215,2215,0
|
|
20240516,171000,1079366630,2215,2215,2215,2215,0
|
|
20240516,170900,1079366630,2215,2215,2215,2215,0
|
|
20240516,170800,1079366630,2215,2215,2215,2215,0
|
|
20240516,170700,1079366630,2215,2215,2215,2215,0
|
|
20240516,170600,1079366630,2215,2215,2215,2215,0
|
|
20240516,170500,1079366630,2215,2215,2215,2215,0
|
|
20240516,170400,1079366630,2215,2215,2215,2215,0
|
|
20240516,170300,1079366630,2215,2215,2215,2215,0
|
|
20240516,170200,1079366630,2215,2215,2215,2215,0
|
|
20240516,170100,1079366630,2215,2215,2215,2215,0
|
|
20240516,170000,1079366630,2215,2215,2215,2215,0
|
|
20240516,165900,1079366630,2215,2215,2215,2215,0
|
|
20240516,165800,1079366630,2215,2215,2215,2215,10727
|
|
20240516,165700,1079366630,2215,2215,2215,2215,0
|
|
20240516,165600,1079366630,2215,2215,2215,2215,0
|
|
20240516,165500,1079366630,2215,2215,2215,2215,0
|
|
20240516,165400,1079366630,2215,2215,2215,2215,0
|
|
20240516,165300,1079366630,2215,2215,2215,2215,0
|
|
20240516,165200,1079366630,2215,2215,2215,2215,0
|
|
20240516,165100,1079366630,2215,2215,2215,2215,0
|
|
20240516,165000,1079366630,2215,2215,2215,2215,0
|
|
20240516,164900,1079366630,2215,2215,2215,2215,0
|
|
20240516,164800,1079366630,2215,2215,2215,2215,0
|
|
20240516,164700,1079366630,2215,2215,2215,2215,0
|
|
20240516,164600,1079366630,2215,2215,2215,2215,0
|
|
20240516,164500,1079366630,2215,2215,2215,2215,0
|
|
20240516,164400,1079366630,2215,2215,2215,2215,0
|
|
20240516,164300,1079366630,2215,2215,2215,2215,0
|
|
20240516,164200,1079366630,2215,2215,2215,2215,0
|
|
20240516,164100,1079366630,2215,2215,2215,2215,0
|
|
20240516,164000,1079366630,2215,2215,2215,2215,0
|
|
20240516,163900,1079366630,2215,2215,2215,2215,0
|
|
20240516,163800,1079366630,2215,2215,2215,2215,0
|
|
20240516,163700,1079366630,2215,2215,2215,2215,0
|
|
20240516,163600,1079366630,2215,2215,2215,2215,0
|
|
20240516,163500,1079366630,2215,2215,2215,2215,0
|
|
20240516,163400,1079366630,2215,2215,2215,2215,0
|
|
20240516,163300,1079366630,2215,2215,2215,2215,0
|
|
20240516,163200,1079366630,2215,2215,2215,2215,0
|
|
20240516,163100,1079366630,2215,2215,2215,2215,0
|
|
20240516,163000,1079366630,2215,2215,2215,2215,0
|
|
20240516,162900,1079366630,2215,2215,2215,2215,0
|
|
20240516,162800,1079366630,2215,2215,2215,2215,10727
|
|
20240516,162700,1079366630,2215,2215,2215,2215,0
|
|
20240516,162600,1079366630,2215,2215,2215,2215,0
|
|
20240516,162500,1079366630,2215,2215,2215,2215,0
|
|
20240516,162400,1079366630,2215,2215,2215,2215,0
|
|
20240516,162300,1079366630,2215,2215,2215,2215,0
|
|
20240516,162200,1079366630,2215,2215,2215,2215,0
|
|
20240516,162100,1079366630,2215,2215,2215,2215,0
|
|
20240516,162000,1079366630,2215,2215,2215,2215,0
|
|
20240516,161900,1079366630,2215,2215,2215,2215,0
|
|
20240516,161800,1079366630,2215,2215,2215,2215,0
|
|
20240516,161700,1079366630,2215,2215,2215,2215,0
|
|
20240516,161600,1079366630,2215,2215,2215,2215,0
|
|
20240516,161500,1079366630,2215,2215,2215,2215,0
|
|
20240516,161400,1079366630,2215,2215,2215,2215,0
|
|
20240516,161300,1079366630,2215,2215,2215,2215,0
|
|
20240516,161200,1079366630,2215,2215,2215,2215,0
|
|
20240516,161100,1079366630,2215,2215,2215,2215,0
|
|
20240516,161000,1079366630,2215,2215,2215,2215,0
|
|
20240516,160900,1079366630,2215,2215,2215,2215,0
|
|
20240516,160800,1079366630,2215,2215,2215,2215,0
|
|
20240516,160700,1079366630,2215,2215,2215,2215,0
|
|
20240516,160600,1079366630,2215,2215,2215,2215,0
|
|
20240516,160500,1079366630,2215,2215,2215,2215,0
|
|
20240516,160400,1079366630,2215,2215,2215,2215,0
|
|
20240516,160300,1079366630,2215,2215,2215,2215,0
|
|
20240516,160200,1079366630,2215,2215,2215,2215,0
|
|
20240516,160100,1079366630,2215,2215,2215,2215,0
|
|
20240516,160000,1079366630,2215,2215,2215,2215,0
|
|
20240516,155900,1079366630,2215,2215,2215,2215,0
|
|
20240516,155800,1079366630,2215,2215,2215,2215,10727
|
|
20240516,155700,1079366630,2215,2215,2215,2215,0
|
|
20240516,155600,1079366630,2215,2215,2215,2215,0
|
|
20240516,155500,1079366630,2215,2215,2215,2215,0
|
|
20240516,155400,1079366630,2215,2215,2215,2215,0
|
|
20240516,155300,1079366630,2215,2215,2215,2215,0
|
|
20240516,155200,1079366630,2215,2215,2215,2215,0
|
|
20240516,155100,1079366630,2215,2215,2215,2215,0
|
|
20240516,155000,1079366630,2215,2215,2215,2215,0
|
|
20240516,154900,1079366630,2215,2215,2215,2215,0
|
|
20240516,154800,1079366630,2215,2215,2215,2215,0
|
|
20240516,154700,1079366630,2215,2215,2215,2215,0
|
|
20240516,154600,1079366630,2215,2215,2215,2215,0
|
|
20240516,154500,1079366630,2215,2215,2215,2215,0
|
|
20240516,154400,1079366630,2215,2215,2215,2215,0
|
|
20240516,154300,1079366630,2215,2215,2215,2215,0
|
|
20240516,154200,1079366630,2215,2215,2215,2215,0
|
|
20240516,154100,1079366630,2215,2215,2215,2215,0
|
|
20240516,154000,1079366630,2215,2215,2215,2215,0
|
|
20240516,153900,1079366630,2215,2215,2215,2215,0
|
|
20240516,153800,1079366630,2215,2215,2215,2215,0
|
|
20240516,153700,1079366630,2215,2215,2215,2215,0
|
|
20240516,153600,1079366630,2215,2215,2215,2215,0
|
|
20240516,153500,1079366630,2215,2215,2215,2215,0
|
|
20240516,153400,1079366630,2215,2215,2215,2215,0
|
|
20240516,153300,1079366630,2215,2215,2215,2215,0
|
|
20240516,153200,1079366630,2215,2215,2215,2215,0
|
|
20240516,153100,1079366630,2215,2215,2215,2215,0
|
|
20240516,153000,1079366630,2215,2215,2215,2215,10727
|
|
20240516,152900,1055606325,2215,2215,2215,2215,0
|
|
20240516,152800,1055606325,2215,2215,2215,2215,0
|
|
20240516,152700,1055606325,2215,2215,2215,2215,0
|
|
20240516,152600,1055606325,2215,2215,2215,2215,0
|
|
20240516,152500,1055606325,2215,2215,2215,2215,0
|
|
20240516,152400,1055606325,2215,2215,2215,2215,0
|
|
20240516,152300,1055606325,2215,2215,2215,2215,0
|
|
20240516,152200,1055606325,2215,2215,2215,2215,0
|
|
20240516,152100,1055606325,2215,2215,2215,2215,0
|
|
20240516,152000,1055606325,2215,2215,2215,2215,0
|
|
20240516,151900,1055606325,2215,2210,2215,2210,165
|
|
20240516,151800,1055241670,2215,2215,2215,2210,141
|
|
20240516,151700,1054930025,2210,2215,2215,2210,145
|
|
20240516,151600,1054609570,2210,2210,2215,2210,302
|
|
20240516,151500,1053942120,2220,2215,2220,2210,120
|
|
20240516,151400,1053676735,2225,2220,2225,2210,567
|
|
20240516,151300,1052419500,2220,2220,2220,2220,0
|
|
20240516,151200,1052419500,2220,2220,2220,2220,10000
|
|
20240516,151100,1030219500,2220,2220,2220,2220,0
|
|
20240516,151000,1030219500,2220,2220,2220,2220,0
|
|
20240516,150900,1030219500,2220,2220,2220,2220,0
|
|
20240516,150800,1030219500,2220,2220,2220,2220,0
|
|
20240516,150700,1030219500,2220,2210,2220,2210,501
|
|
20240516,150600,1029112250,2220,2220,2220,2220,91
|
|
20240516,150500,1028910230,2220,2210,2220,2210,202
|
|
20240516,150400,1028463800,2220,2220,2220,2210,19
|
|
20240516,150300,1028421720,2215,2220,2225,2215,2072
|
|
20240516,150200,1023831775,2225,2220,2225,2220,3000
|
|
20240516,150100,1017157745,2220,2215,2220,2215,36
|
|
20240516,150000,1017077830,2220,2220,2220,2220,62
|
|
20240516,145900,1016940190,2215,2215,2215,2215,5
|
|
20240516,145800,1016929115,2220,2220,2220,2220,222
|
|
20240516,145700,1016436275,2220,2220,2220,2220,0
|
|
20240516,145600,1016436275,2220,2225,2225,2215,585
|
|
20240516,145500,1015135475,2225,2225,2225,2225,0
|
|
20240516,145400,1015135475,2225,2225,2225,2225,0
|
|
20240516,145300,1015135475,2225,2225,2225,2225,0
|
|
20240516,145200,1015135475,2225,2225,2225,2225,210
|
|
20240516,145100,1014668225,2225,2215,2225,2215,14
|
|
20240516,145000,1014637085,2225,2225,2225,2225,300
|
|
20240516,144900,1013969585,2225,2225,2225,2215,313
|
|
20240516,144800,1013273250,2225,2220,2225,2215,2020
|
|
20240516,144700,1008796240,2225,2225,2225,2225,0
|
|
20240516,144600,1008796240,2225,2225,2225,2225,1
|
|
20240516,144500,1008794015,2225,2225,2225,2225,250
|
|
20240516,144400,1008237765,2225,2225,2225,2225,0
|
|
20240516,144300,1008237765,2225,2225,2225,2225,11
|
|
20240516,144200,1008213290,2225,2225,2225,2225,0
|
|
20240516,144100,1008213290,2225,2225,2225,2225,5
|
|
20240516,144000,1008202165,2225,2225,2225,2225,0
|
|
20240516,143900,1008202165,2225,2225,2225,2225,0
|
|
20240516,143800,1008202165,2225,2225,2225,2225,100
|
|
20240516,143700,1007979665,2225,2225,2225,2225,20
|
|
20240516,143600,1007935165,2225,2225,2225,2225,0
|
|
20240516,143500,1007935165,2225,2225,2225,2225,0
|
|
20240516,143400,1007935165,2225,2225,2225,2225,0
|
|
20240516,143300,1007935165,2225,2225,2225,2225,0
|
|
20240516,143200,1007935165,2225,2215,2225,2215,2305
|
|
20240516,143100,1002819590,2215,2215,2215,2215,6
|
|
20240516,143000,1002806300,2210,2220,2220,2210,2316
|
|
20240516,142900,997671275,2215,2220,2220,2215,2655
|
|
20240516,142800,991781685,2225,2225,2225,2225,0
|
|
20240516,142700,991781685,2225,2225,2225,2225,1000
|
|
20240516,142600,989556685,2225,2220,2225,2220,454
|
|
20240516,142500,988548785,2220,2220,2220,2220,2072
|
|
20240516,142400,983948945,2225,2225,2225,2225,0
|
|
20240516,142300,983948945,2225,2225,2225,2225,0
|
|
20240516,142200,983948945,2225,2225,2225,2215,265
|
|
20240516,142100,983361870,2220,2220,2220,2220,1511
|
|
20240516,142000,980007450,2225,2225,2225,2225,0
|
|
20240516,141900,980007450,2225,2225,2225,2225,2
|
|
20240516,141800,980003000,2220,2220,2225,2220,236
|
|
20240516,141700,979479055,2225,2225,2225,2225,0
|
|
20240516,141600,979479055,2225,2225,2225,2225,500
|
|
20240516,141500,978366555,2220,2225,2225,2220,594
|
|
20240516,141400,977044910,2230,2225,2230,2225,4429
|
|
20240516,141300,967190275,2225,2215,2225,2215,322
|
|
20240516,141200,966476825,2225,2225,2225,2225,0
|
|
20240516,141100,966476825,2225,2225,2225,2215,332
|
|
20240516,141000,965741025,2220,2220,2220,2220,310
|
|
20240516,140900,965052825,2225,2225,2225,2220,100
|
|
20240516,140800,964830780,2220,2215,2225,2215,4492
|
|
20240516,140700,954862960,2225,2225,2225,2225,50
|
|
20240516,140600,954751710,2225,2215,2225,2215,1561
|
|
20240516,140500,951294055,2220,2230,2230,2220,17996
|
|
20240516,140400,911341045,2230,2230,2230,2230,0
|
|
20240516,140300,911341045,2230,2230,2230,2230,0
|
|
20240516,140200,911341045,2230,2230,2230,2230,0
|
|
20240516,140100,911341045,2230,2230,2230,2230,2
|
|
20240516,140000,911336585,2230,2230,2230,2230,380
|
|
20240516,135900,910489185,2230,2230,2230,2230,1001
|
|
20240516,135800,908256955,2230,2230,2230,2230,5
|
|
20240516,135700,908245805,2220,2220,2220,2220,160
|
|
20240516,135600,907890605,2230,2225,2230,2225,367
|
|
20240516,135500,907074015,2225,2225,2225,2225,0
|
|
20240516,135400,907074015,2225,2225,2230,2225,2395
|
|
20240516,135300,901745125,2230,2230,2230,2230,0
|
|
20240516,135200,901745125,2230,2230,2230,2230,3696
|
|
20240516,135100,893503045,2235,2235,2235,2235,4
|
|
20240516,135000,893494105,2235,2230,2235,2230,268
|
|
20240516,134900,892896375,2235,2235,2235,2235,0
|
|
20240516,134800,892896375,2235,2235,2235,2235,55
|
|
20240516,134700,892773450,2230,2230,2230,2230,25
|
|
20240516,134600,892717700,2230,2230,2235,2230,32
|
|
20240516,134500,892646325,2230,2230,2230,2230,0
|
|
20240516,134400,892646325,2230,2235,2235,2230,45
|
|
20240516,134300,892545755,2235,2235,2235,2235,0
|
|
20240516,134200,892545755,2235,2235,2235,2235,10
|
|
20240516,134100,892523405,2235,2235,2235,2235,0
|
|
20240516,134000,892523405,2235,2235,2235,2235,265
|
|
20240516,133900,891931130,2225,2230,2230,2225,9255
|
|
20240516,133800,871334295,2235,2235,2235,2235,0
|
|
20240516,133700,871334295,2235,2235,2235,2235,5
|
|
20240516,133600,871323120,2235,2235,2235,2235,0
|
|
20240516,133500,871323120,2235,2230,2235,2230,20
|
|
20240516,133400,871278500,2230,2230,2230,2230,900
|
|
20240516,133300,869271500,2235,2235,2235,2235,0
|
|
20240516,133200,869271500,2235,2235,2235,2235,500
|
|
20240516,133100,868154000,2235,2235,2235,2235,0
|
|
20240516,133000,868154000,2235,2235,2235,2235,45
|
|
20240516,132900,868053425,2235,2230,2235,2230,13
|
|
20240516,132800,868024380,2235,2235,2235,2235,0
|
|
20240516,132700,868024380,2235,2230,2235,2230,32
|
|
20240516,132600,867952910,2235,2235,2235,2235,11
|
|
20240516,132500,867928325,2235,2235,2235,2235,0
|
|
20240516,132400,867928325,2235,2235,2235,2235,1
|
|
20240516,132300,867926090,2235,2235,2235,2235,5
|
|
20240516,132200,867914915,2230,2230,2230,2230,0
|
|
20240516,132100,867914915,2230,2230,2230,2230,259
|
|
20240516,132000,867337345,2235,2230,2235,2230,1795
|
|
20240516,131900,863325535,2235,2235,2235,2235,100
|
|
20240516,131800,863102035,2235,2235,2235,2235,255
|
|
20240516,131700,862532110,2235,2230,2235,2230,258
|
|
20240516,131600,861956495,2235,2235,2235,2235,0
|
|
20240516,131500,861956495,2235,2235,2235,2235,0
|
|
20240516,131400,861956495,2235,2235,2235,2235,0
|
|
20240516,131300,861956495,2235,2235,2235,2235,60
|
|
20240516,131200,861822395,2235,2235,2235,2235,54
|
|
20240516,131100,861701705,2235,2235,2235,2235,350
|
|
20240516,131000,860919455,2235,2235,2235,2235,1
|
|
20240516,130900,860917220,2235,2235,2235,2235,0
|
|
20240516,130800,860917220,2235,2235,2235,2235,209
|
|
20240516,130700,860450105,2235,2230,2235,2225,6003
|
|
20240516,130600,847078400,2230,2225,2230,2225,606
|
|
20240516,130500,845730045,2225,2225,2225,2225,73
|
|
20240516,130400,845567620,2235,2235,2235,2235,0
|
|
20240516,130300,845567620,2235,2235,2235,2235,0
|
|
20240516,130200,845567620,2235,2235,2235,2235,0
|
|
20240516,130100,845567620,2235,2235,2235,2235,0
|
|
20240516,130000,845567620,2235,2225,2235,2225,71
|
|
20240516,125900,845409635,2235,2230,2235,2230,1002
|
|
20240516,125800,843175170,2225,2230,2230,2225,321
|
|
20240516,125700,842460500,2225,2225,2225,2225,56
|
|
20240516,125600,842335900,2235,2235,2235,2235,7
|
|
20240516,125500,842320255,2230,2230,2230,2230,0
|
|
20240516,125400,842320255,2230,2230,2230,2230,0
|
|
20240516,125300,842320255,2230,2225,2230,2225,1450
|
|
20240516,125200,839090505,2230,2220,2230,2220,2165
|
|
20240516,125100,834264195,2220,2220,2220,2220,3357
|
|
20240516,125000,826811655,2225,2225,2225,2225,20
|
|
20240516,124900,826767155,2225,2225,2225,2225,2014
|
|
20240516,124800,822286005,2225,2225,2225,2225,187
|
|
20240516,124700,821869930,2225,2225,2225,2225,3764
|
|
20240516,124600,813495030,2225,2225,2225,2225,0
|
|
20240516,124500,813495030,2225,2225,2225,2225,1000
|
|
20240516,124400,811270030,2225,2225,2225,2225,100
|
|
20240516,124300,811047530,2225,2225,2225,2225,0
|
|
20240516,124200,811047530,2225,2225,2225,2225,0
|
|
20240516,124100,811047530,2225,2225,2225,2225,0
|
|
20240516,124000,811047530,2225,2225,2225,2225,0
|
|
20240516,123900,811047530,2225,2225,2225,2225,0
|
|
20240516,123800,811047530,2225,2225,2225,2225,5
|
|
20240516,123700,811036405,2230,2230,2230,2230,105
|
|
20240516,123600,810802255,2225,2225,2225,2225,0
|
|
20240516,123500,810802255,2225,2225,2225,2225,100
|
|
20240516,123400,810579755,2230,2230,2230,2230,0
|
|
20240516,123300,810579755,2230,2230,2230,2230,297
|
|
20240516,123200,809917445,2230,2230,2230,2230,0
|
|
20240516,123100,809917445,2230,2230,2230,2230,1031
|
|
20240516,123000,807618315,2225,2225,2225,2225,0
|
|
20240516,122900,807618315,2225,2225,2225,2225,0
|
|
20240516,122800,807618315,2225,2225,2225,2225,0
|
|
20240516,122700,807618315,2225,2225,2225,2225,100
|
|
20240516,122600,807395815,2225,2225,2225,2225,45
|
|
20240516,122500,807295690,2225,2225,2225,2225,1715
|
|
20240516,122400,803479815,2225,2225,2225,2225,1
|
|
20240516,122300,803477590,2230,2230,2230,2230,0
|
|
20240516,122200,803477590,2230,2225,2230,2225,204
|
|
20240516,122100,803023670,2225,2225,2225,2225,443
|
|
20240516,122000,802037995,2225,2225,2225,2225,124
|
|
20240516,121900,801762095,2230,2230,2230,2230,0
|
|
20240516,121800,801762095,2230,2230,2230,2230,1
|
|
20240516,121700,801759865,2235,2235,2235,2235,0
|
|
20240516,121600,801759865,2235,2235,2235,2235,0
|
|
20240516,121500,801759865,2235,2235,2235,2235,216
|
|
20240516,121400,801277105,2235,2235,2235,2235,34
|
|
20240516,121300,801201115,2240,2240,2240,2240,0
|
|
20240516,121200,801201115,2240,2240,2240,2240,1
|
|
20240516,121100,801198875,2240,2240,2240,2240,0
|
|
20240516,121000,801198875,2240,2240,2240,2240,0
|
|
20240516,120900,801198875,2240,2240,2240,2240,0
|
|
20240516,120800,801198875,2240,2230,2240,2230,3804
|
|
20240516,120700,792688045,2240,2235,2240,2230,806
|
|
20240516,120600,790883710,2240,2235,2240,2235,200
|
|
20240516,120500,790436690,2240,2240,2240,2240,692
|
|
20240516,120400,788886610,2240,2235,2240,2235,526
|
|
20240516,120300,787710940,2235,2235,2235,2235,22
|
|
20240516,120200,787661770,2235,2230,2235,2230,104
|
|
20240516,120100,787429825,2230,2230,2230,2230,243
|
|
20240516,120000,786887935,2225,2230,2230,2225,214
|
|
20240516,115900,786410720,2235,2230,2235,2230,1590
|
|
20240516,115800,782864910,2235,2235,2235,2235,124
|
|
20240516,115700,782587770,2235,2235,2240,2235,32
|
|
20240516,115600,782516225,2235,2235,2235,2235,73
|
|
20240516,115500,782353070,2235,2235,2235,2235,10
|
|
20240516,115400,782330720,2240,2240,2240,2240,0
|
|
20240516,115300,782330720,2240,2240,2240,2240,0
|
|
20240516,115200,782330720,2240,2240,2240,2240,1
|
|
20240516,115100,782328480,2240,2240,2240,2240,4
|
|
20240516,115000,782319520,2230,2230,2230,2230,100
|
|
20240516,114900,782096520,2240,2240,2240,2230,267
|
|
20240516,114800,781500495,2240,2235,2240,2235,411
|
|
20240516,114700,780581890,2235,2235,2235,2235,0
|
|
20240516,114600,780581890,2235,2235,2235,2235,82
|
|
20240516,114500,780398620,2235,2235,2235,2235,0
|
|
20240516,114400,780398620,2235,2235,2235,2235,50
|
|
20240516,114300,780286870,2235,2230,2235,2230,176
|
|
20240516,114200,779894360,2240,2240,2240,2240,3
|
|
20240516,114100,779887640,2240,2240,2240,2240,0
|
|
20240516,114000,779887640,2240,2235,2240,2235,1415
|
|
20240516,113900,776718230,2235,2235,2235,2235,0
|
|
20240516,113800,776718230,2235,2235,2235,2235,2
|
|
20240516,113700,776713760,2225,2225,2225,2225,0
|
|
20240516,113600,776713760,2225,2235,2235,2225,9000
|
|
20240516,113500,756659120,2240,2235,2240,2235,952
|
|
20240516,113400,754531395,2235,2240,2240,2235,1295
|
|
20240516,113300,751637050,2235,2235,2235,2235,905
|
|
20240516,113200,749614375,2235,2240,2240,2235,509
|
|
20240516,113100,748476720,2235,2235,2235,2235,12
|
|
20240516,113000,748449900,2235,2235,2235,2235,552
|
|
20240516,112900,747216180,2240,2235,2240,2235,217
|
|
20240516,112800,746731135,2240,2235,2240,2235,14
|
|
20240516,112700,746699825,2235,2240,2240,2235,12
|
|
20240516,112600,746672980,2240,2240,2240,2240,0
|
|
20240516,112500,746672980,2240,2240,2240,2240,0
|
|
20240516,112400,746672980,2240,2235,2240,2235,64
|
|
20240516,112300,746529770,2240,2240,2240,2240,10
|
|
20240516,112200,746507370,2240,2240,2240,2240,0
|
|
20240516,112100,746507370,2240,2240,2240,2240,1
|
|
20240516,112000,746505130,2235,2240,2240,2235,160
|
|
20240516,111900,746147280,2235,2240,2240,2235,55
|
|
20240516,111800,746024330,2230,2235,2235,2230,3294
|
|
20240516,111700,738671030,2235,2235,2235,2235,100
|
|
20240516,111600,738447530,2240,2240,2240,2240,6
|
|
20240516,111500,738434090,2240,2240,2240,2240,647
|
|
20240516,111400,736984810,2240,2230,2240,2230,668
|
|
20240516,111300,735492090,2240,2235,2240,2235,2258
|
|
20240516,111200,730438670,2240,2240,2240,2240,0
|
|
20240516,111100,730438670,2240,2235,2240,2235,1587
|
|
20240516,111000,726886975,2230,2230,2230,2230,0
|
|
20240516,110900,726886975,2230,2230,2230,2230,260
|
|
20240516,110800,726307175,2235,2235,2240,2235,606
|
|
20240516,110700,724952745,2235,2235,2235,2230,3003
|
|
20240516,110600,718246040,2230,2230,2230,2230,3421
|
|
20240516,110500,710617210,2230,2230,2230,2230,4
|
|
20240516,110400,710608290,2235,2235,2235,2235,60
|
|
20240516,110300,710474190,2235,2235,2235,2235,35
|
|
20240516,110200,710395965,2235,2235,2235,2235,409
|
|
20240516,110100,709481850,2235,2235,2235,2230,2781
|
|
20240516,110000,703279200,2235,2235,2235,2235,1106
|
|
20240516,105900,700807290,2235,2235,2235,2230,484
|
|
20240516,105800,699726215,2235,2240,2240,2235,2835
|
|
20240516,105700,693388990,2245,2235,2245,2235,13
|
|
20240516,105600,693359905,2245,2240,2245,2240,3865
|
|
20240516,105500,684692305,2240,2245,2245,2240,510
|
|
20240516,105400,683547405,2245,2245,2245,2245,1040
|
|
20240516,105300,681212605,2245,2250,2250,2245,210
|
|
20240516,105200,680741105,2250,2245,2250,2245,805
|
|
20240516,105100,678933660,2245,2245,2245,2245,1027
|
|
20240516,105000,676628045,2245,2245,2245,2245,330
|
|
20240516,104900,675887195,2240,2245,2245,2240,1228
|
|
20240516,104800,673131475,2240,2235,2240,2235,268
|
|
20240516,104700,672531655,2240,2240,2240,2235,1456
|
|
20240516,104600,669270265,2240,2240,2240,2240,216
|
|
20240516,104500,668786425,2240,2245,2245,2240,226
|
|
20240516,104400,668280010,2245,2235,2245,2235,329
|
|
20240516,104300,667544655,2235,2240,2240,2235,1016
|
|
20240516,104200,665273880,2245,2245,2245,2245,1829
|
|
20240516,104100,661167775,2245,2240,2245,2240,1016
|
|
20240516,104000,658891880,2240,2235,2240,2235,4
|
|
20240516,103900,658882925,2245,2245,2245,2245,1341
|
|
20240516,103800,655872380,2245,2240,2245,2235,4671
|
|
20240516,103700,645412165,2245,2245,2245,2245,222
|
|
20240516,103600,644913775,2245,2245,2250,2245,1262
|
|
20240516,103500,642078040,2245,2250,2250,2245,607
|
|
20240516,103400,640715065,2250,2245,2250,2245,19691
|
|
20240516,103300,596420550,2245,2240,2245,2240,3194
|
|
20240516,103200,589252970,2245,2245,2245,2245,4366
|
|
20240516,103100,579451300,2245,2235,2245,2235,19959
|
|
20240516,103000,534735525,2240,2230,2240,2230,600
|
|
20240516,102900,533392525,2230,2235,2235,2230,1179
|
|
20240516,102800,530760445,2230,2230,2230,2230,0
|
|
20240516,102700,530760445,2230,2230,2235,2230,1650
|
|
20240516,102600,527075375,2240,2230,2240,2230,2
|
|
20240516,102500,527070905,2240,2240,2240,2240,754
|
|
20240516,102400,525381945,2230,2240,2240,2230,1976
|
|
20240516,102300,520969390,2240,2235,2240,2235,707
|
|
20240516,102200,519388975,2235,2235,2235,2235,1877
|
|
20240516,102100,515193880,2235,2235,2235,2235,1075
|
|
20240516,102000,512791255,2235,2235,2235,2235,220
|
|
20240516,101900,512299555,2235,2235,2235,2235,1260
|
|
20240516,101800,509483455,2230,2230,2235,2225,2370
|
|
20240516,101700,504195665,2230,2230,2230,2225,541
|
|
20240516,101600,502990935,2230,2225,2230,2225,5456
|
|
20240516,101500,490851330,2225,2230,2230,2225,920
|
|
20240516,101400,488799830,2230,2230,2230,2230,0
|
|
20240516,101300,488799830,2230,2230,2230,2230,853
|
|
20240516,101200,486897640,2230,2230,2230,2225,2081
|
|
20240516,101100,482264895,2225,2235,2235,2225,1327
|
|
20240516,101000,479304640,2235,2235,2235,2230,1226
|
|
20240516,100900,476566160,2235,2230,2235,2230,88
|
|
20240516,100800,476369485,2230,2230,2235,2230,372
|
|
20240516,100700,475539920,2235,2230,2235,2230,1218
|
|
20240516,100600,472823725,2225,2230,2230,2225,8155
|
|
20240516,100500,454638970,2230,2235,2235,2230,1741
|
|
20240516,100400,450748660,2235,2240,2240,2230,1451
|
|
20240516,100300,447507310,2235,2235,2240,2235,3252
|
|
20240516,100200,440238950,2235,2235,2235,2235,3604
|
|
20240516,100100,432184010,2235,2235,2235,2230,4425
|
|
20240516,100000,422306135,2235,2230,2235,2230,3687
|
|
20240516,095900,414065700,2240,2235,2240,2235,1210
|
|
20240516,095800,411361345,2230,2235,2235,2230,4500
|
|
20240516,095700,401303970,2235,2235,2235,2230,587
|
|
20240516,095600,399993195,2235,2230,2235,2225,4506
|
|
20240516,095500,389944425,2230,2230,2240,2225,16092
|
|
20240516,095400,354040050,2230,2225,2230,2225,3061
|
|
20240516,095300,347226510,2225,2220,2225,2220,3427
|
|
20240516,095200,339603550,2220,2225,2225,2215,176
|
|
20240516,095100,339212570,2225,2225,2225,2220,6670
|
|
20240516,095000,324403115,2225,2225,2225,2220,6515
|
|
20240516,094900,309912240,2225,2220,2225,2215,1034
|
|
20240516,094800,307616835,2220,2225,2225,2220,5626
|
|
20240516,094700,295105355,2225,2225,2230,2220,2094
|
|
20240516,094600,290444805,2220,2225,2225,2215,4478
|
|
20240516,094500,280484690,2220,2220,2220,2220,2301
|
|
20240516,094400,275376470,2220,2220,2225,2205,3684
|
|
20240516,094300,267201185,2220,2205,2220,2205,26196
|
|
20240516,094200,209307660,2205,2205,2205,2200,51
|
|
20240516,094100,209195405,2200,2200,2200,2200,658
|
|
20240516,094000,207747805,2200,2205,2205,2195,3297
|
|
20240516,093900,200501690,2205,2195,2205,2190,15132
|
|
20240516,093800,167271720,2195,2190,2195,2185,3226
|
|
20240516,093700,160206865,2185,2185,2185,2185,347
|
|
20240516,093600,159448670,2190,2190,2190,2190,2904
|
|
20240516,093500,153088910,2185,2185,2185,2185,0
|
|
20240516,093400,153088910,2185,2185,2185,2180,3585
|
|
20240516,093300,145270740,2185,2190,2190,2180,398
|
|
20240516,093200,144402890,2190,2185,2190,2180,463
|
|
20240516,093100,143389090,2185,2185,2185,2175,707
|
|
20240516,093000,141846795,2185,2175,2185,2175,666
|
|
20240516,092900,140397195,2175,2180,2185,2175,750
|
|
20240516,092800,138765285,2180,2180,2180,2180,52
|
|
20240516,092700,138651925,2185,2180,2185,2175,1506
|
|
20240516,092600,135368750,2185,2190,2190,2185,21
|
|
20240516,092500,135322815,2190,2190,2190,2185,1726
|
|
20240516,092400,131543395,2190,2190,2190,2180,3621
|
|
20240516,092300,123614065,2190,2180,2190,2180,12953
|
|
20240516,092200,95281245,2175,2175,2180,2175,2653
|
|
20240516,092100,89499460,2175,2175,2175,2175,13
|
|
20240516,092000,89471185,2175,2175,2180,2175,183
|
|
20240516,091900,89073015,2175,2180,2180,2170,100
|
|
20240516,091800,88855570,2170,2180,2180,2170,2852
|
|
20240516,091700,82648210,2180,2170,2180,2170,6061
|
|
20240516,091600,69465810,2175,2170,2175,2170,786
|
|
20240516,091500,67760165,2175,2175,2175,2175,5
|
|
20240516,091400,67749290,2170,2170,2170,2165,1263
|
|
20240516,091300,65008830,2170,2175,2175,2170,340
|
|
20240516,091200,64270880,2175,2180,2180,2170,2048
|
|
20240516,091100,59822895,2165,2175,2175,2165,806
|
|
20240516,091000,58069855,2175,2170,2175,2170,2430
|
|
20240516,090900,52786560,2170,2160,2170,2160,444
|
|
20240516,090800,51825245,2160,2160,2160,2160,382
|
|
20240516,090700,51000125,2140,2155,2155,2140,10000
|
|
20240516,090600,29512055,2160,2155,2160,2155,1604
|
|
20240516,090500,26047435,2165,2165,2165,2165,1500
|
|
20240516,090400,22799935,2165,2165,2165,2165,500
|
|
20240516,090300,21717435,2165,2165,2165,2165,500
|
|
20240516,090200,20634935,2165,2160,2165,2160,2001
|
|
20240516,090100,16310270,2160,2165,2165,2150,4899
|
|
20240516,090000,5758830,2165,2160,2165,2155,2636
|