699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,203600,522009070,8730,8730,8730,8730,2379
|
|
20240517,203500,522009070,8730,8730,8730,8730,0
|
|
20240517,203400,522009070,8730,8730,8730,8730,0
|
|
20240517,203300,522009070,8730,8730,8730,8730,0
|
|
20240517,203200,522009070,8730,8730,8730,8730,0
|
|
20240517,203100,522009070,8730,8730,8730,8730,0
|
|
20240517,203000,522009070,8730,8730,8730,8730,0
|
|
20240517,202900,522009070,8730,8730,8730,8730,0
|
|
20240517,202800,522009070,8730,8730,8730,8730,0
|
|
20240517,202700,522009070,8730,8730,8730,8730,0
|
|
20240517,202600,522009070,8730,8730,8730,8730,0
|
|
20240517,202500,522009070,8730,8730,8730,8730,0
|
|
20240517,202400,522009070,8730,8730,8730,8730,0
|
|
20240517,202300,522009070,8730,8730,8730,8730,0
|
|
20240517,202200,522009070,8730,8730,8730,8730,0
|
|
20240517,202100,522009070,8730,8730,8730,8730,0
|
|
20240517,202000,522009070,8730,8730,8730,8730,0
|
|
20240517,201900,522009070,8730,8730,8730,8730,0
|
|
20240517,201800,522009070,8730,8730,8730,8730,0
|
|
20240517,201700,522009070,8730,8730,8730,8730,0
|
|
20240517,201600,522009070,8730,8730,8730,8730,0
|
|
20240517,201500,522009070,8730,8730,8730,8730,0
|
|
20240517,201400,522009070,8730,8730,8730,8730,0
|
|
20240517,201300,522009070,8730,8730,8730,8730,0
|
|
20240517,201200,522009070,8730,8730,8730,8730,0
|
|
20240517,201100,522009070,8730,8730,8730,8730,0
|
|
20240517,201000,522009070,8730,8730,8730,8730,0
|
|
20240517,200900,522009070,8730,8730,8730,8730,0
|
|
20240517,200800,522009070,8730,8730,8730,8730,0
|
|
20240517,200700,522009070,8730,8730,8730,8730,0
|
|
20240517,200600,522009070,8730,8730,8730,8730,2379
|
|
20240517,200500,522009070,8730,8730,8730,8730,0
|
|
20240517,200400,522009070,8730,8730,8730,8730,0
|
|
20240517,200300,522009070,8730,8730,8730,8730,0
|
|
20240517,200200,522009070,8730,8730,8730,8730,0
|
|
20240517,200100,522009070,8730,8730,8730,8730,0
|
|
20240517,200000,522009070,8730,8730,8730,8730,0
|
|
20240517,195900,522009070,8730,8730,8730,8730,0
|
|
20240517,195800,522009070,8730,8730,8730,8730,0
|
|
20240517,195700,522009070,8730,8730,8730,8730,0
|
|
20240517,195600,522009070,8730,8730,8730,8730,0
|
|
20240517,195500,522009070,8730,8730,8730,8730,0
|
|
20240517,195400,522009070,8730,8730,8730,8730,0
|
|
20240517,195300,522009070,8730,8730,8730,8730,0
|
|
20240517,195200,522009070,8730,8730,8730,8730,0
|
|
20240517,195100,522009070,8730,8730,8730,8730,0
|
|
20240517,195000,522009070,8730,8730,8730,8730,0
|
|
20240517,194900,522009070,8730,8730,8730,8730,0
|
|
20240517,194800,522009070,8730,8730,8730,8730,0
|
|
20240517,194700,522009070,8730,8730,8730,8730,0
|
|
20240517,194600,522009070,8730,8730,8730,8730,0
|
|
20240517,194500,522009070,8730,8730,8730,8730,0
|
|
20240517,194400,522009070,8730,8730,8730,8730,0
|
|
20240517,194300,522009070,8730,8730,8730,8730,0
|
|
20240517,194200,522009070,8730,8730,8730,8730,0
|
|
20240517,194100,522009070,8730,8730,8730,8730,0
|
|
20240517,194000,522009070,8730,8730,8730,8730,0
|
|
20240517,193900,522009070,8730,8730,8730,8730,0
|
|
20240517,193800,522009070,8730,8730,8730,8730,0
|
|
20240517,193700,522009070,8730,8730,8730,8730,0
|
|
20240517,193600,522009070,8730,8730,8730,8730,2379
|
|
20240517,193500,522009070,8730,8730,8730,8730,0
|
|
20240517,193400,522009070,8730,8730,8730,8730,0
|
|
20240517,193300,522009070,8730,8730,8730,8730,0
|
|
20240517,193200,522009070,8730,8730,8730,8730,0
|
|
20240517,193100,522009070,8730,8730,8730,8730,0
|
|
20240517,193000,522009070,8730,8730,8730,8730,0
|
|
20240517,192900,522009070,8730,8730,8730,8730,0
|
|
20240517,192800,522009070,8730,8730,8730,8730,0
|
|
20240517,192700,522009070,8730,8730,8730,8730,0
|
|
20240517,192600,522009070,8730,8730,8730,8730,0
|
|
20240517,192500,522009070,8730,8730,8730,8730,0
|
|
20240517,192400,522009070,8730,8730,8730,8730,0
|
|
20240517,192300,522009070,8730,8730,8730,8730,0
|
|
20240517,192200,522009070,8730,8730,8730,8730,0
|
|
20240517,192100,522009070,8730,8730,8730,8730,0
|
|
20240517,192000,522009070,8730,8730,8730,8730,0
|
|
20240517,191900,522009070,8730,8730,8730,8730,0
|
|
20240517,191800,522009070,8730,8730,8730,8730,0
|
|
20240517,191700,522009070,8730,8730,8730,8730,0
|
|
20240517,191600,522009070,8730,8730,8730,8730,0
|
|
20240517,191500,522009070,8730,8730,8730,8730,0
|
|
20240517,191400,522009070,8730,8730,8730,8730,0
|
|
20240517,191300,522009070,8730,8730,8730,8730,0
|
|
20240517,191200,522009070,8730,8730,8730,8730,0
|
|
20240517,191100,522009070,8730,8730,8730,8730,0
|
|
20240517,191000,522009070,8730,8730,8730,8730,0
|
|
20240517,190900,522009070,8730,8730,8730,8730,0
|
|
20240517,190800,522009070,8730,8730,8730,8730,0
|
|
20240517,190700,522009070,8730,8730,8730,8730,0
|
|
20240517,190600,522009070,8730,8730,8730,8730,2379
|
|
20240517,190500,522009070,8730,8730,8730,8730,0
|
|
20240517,190400,522009070,8730,8730,8730,8730,0
|
|
20240517,190300,522009070,8730,8730,8730,8730,0
|
|
20240517,190200,522009070,8730,8730,8730,8730,0
|
|
20240517,190100,522009070,8730,8730,8730,8730,0
|
|
20240517,190000,522009070,8730,8730,8730,8730,0
|
|
20240517,185900,522009070,8730,8730,8730,8730,0
|
|
20240517,185800,522009070,8730,8730,8730,8730,0
|
|
20240517,185700,522009070,8730,8730,8730,8730,0
|
|
20240517,185600,522009070,8730,8730,8730,8730,0
|
|
20240517,185500,522009070,8730,8730,8730,8730,0
|
|
20240517,185400,522009070,8730,8730,8730,8730,0
|
|
20240517,185300,522009070,8730,8730,8730,8730,0
|
|
20240517,185200,522009070,8730,8730,8730,8730,0
|
|
20240517,185100,522009070,8730,8730,8730,8730,0
|
|
20240517,185000,522009070,8730,8730,8730,8730,0
|
|
20240517,184900,522009070,8730,8730,8730,8730,0
|
|
20240517,184800,522009070,8730,8730,8730,8730,0
|
|
20240517,184700,522009070,8730,8730,8730,8730,0
|
|
20240517,184600,522009070,8730,8730,8730,8730,0
|
|
20240517,184500,522009070,8730,8730,8730,8730,0
|
|
20240517,184400,522009070,8730,8730,8730,8730,0
|
|
20240517,184300,522009070,8730,8730,8730,8730,0
|
|
20240517,184200,522009070,8730,8730,8730,8730,0
|
|
20240517,184100,522009070,8730,8730,8730,8730,0
|
|
20240517,184000,522009070,8730,8730,8730,8730,0
|
|
20240517,183900,522009070,8730,8730,8730,8730,0
|
|
20240517,183800,522009070,8730,8730,8730,8730,0
|
|
20240517,183700,522009070,8730,8730,8730,8730,0
|
|
20240517,183600,522009070,8730,8730,8730,8730,2379
|
|
20240517,183500,522009070,8730,8730,8730,8730,0
|
|
20240517,183400,522009070,8730,8730,8730,8730,0
|
|
20240517,183300,522009070,8730,8730,8730,8730,0
|
|
20240517,183200,522009070,8730,8730,8730,8730,0
|
|
20240517,183100,522009070,8730,8730,8730,8730,0
|
|
20240517,183000,522009070,8730,8730,8730,8730,0
|
|
20240517,182900,522009070,8730,8730,8730,8730,0
|
|
20240517,182800,522009070,8730,8730,8730,8730,0
|
|
20240517,182700,522009070,8730,8730,8730,8730,0
|
|
20240517,182600,522009070,8730,8730,8730,8730,0
|
|
20240517,182500,522009070,8730,8730,8730,8730,0
|
|
20240517,182400,522009070,8730,8730,8730,8730,0
|
|
20240517,182300,522009070,8730,8730,8730,8730,0
|
|
20240517,182200,522009070,8730,8730,8730,8730,0
|
|
20240517,182100,522009070,8730,8730,8730,8730,0
|
|
20240517,182000,522009070,8730,8730,8730,8730,0
|
|
20240517,181900,522009070,8730,8730,8730,8730,0
|
|
20240517,181800,522009070,8730,8730,8730,8730,0
|
|
20240517,181700,522009070,8730,8730,8730,8730,0
|
|
20240517,181600,522009070,8730,8730,8730,8730,0
|
|
20240517,181500,522009070,8730,8730,8730,8730,0
|
|
20240517,181400,522009070,8730,8730,8730,8730,0
|
|
20240517,181300,522009070,8730,8730,8730,8730,0
|
|
20240517,181200,522009070,8730,8730,8730,8730,0
|
|
20240517,181100,522009070,8730,8730,8730,8730,0
|
|
20240517,181000,522009070,8730,8730,8730,8730,0
|
|
20240517,180900,522009070,8730,8730,8730,8730,0
|
|
20240517,180800,522009070,8730,8730,8730,8730,0
|
|
20240517,180700,522009070,8730,8730,8730,8730,0
|
|
20240517,180600,522009070,8730,8730,8730,8730,2379
|
|
20240517,180500,522009070,8730,8730,8730,8730,0
|
|
20240517,180400,522009070,8730,8730,8730,8730,0
|
|
20240517,180300,522009070,8730,8730,8730,8730,0
|
|
20240517,180200,522009070,8730,8730,8730,8730,0
|
|
20240517,180100,522009070,8730,8730,8730,8730,0
|
|
20240517,180000,522009070,8730,8730,8730,8730,0
|
|
20240517,175900,522009070,8730,8730,8730,8730,0
|
|
20240517,175800,522009070,8730,8730,8730,8730,0
|
|
20240517,175700,522009070,8730,8730,8730,8730,0
|
|
20240517,175600,522009070,8730,8730,8730,8730,0
|
|
20240517,175500,522009070,8730,8730,8730,8730,0
|
|
20240517,175400,522009070,8730,8730,8730,8730,0
|
|
20240517,175300,522009070,8730,8730,8730,8730,0
|
|
20240517,175200,522009070,8730,8730,8730,8730,0
|
|
20240517,175100,522009070,8730,8730,8730,8730,0
|
|
20240517,175000,522009070,8730,8730,8730,8730,0
|
|
20240517,174900,522009070,8730,8730,8730,8730,0
|
|
20240517,174800,522009070,8730,8730,8730,8730,0
|
|
20240517,174700,522009070,8730,8730,8730,8730,0
|
|
20240517,174600,522009070,8730,8730,8730,8730,0
|
|
20240517,174500,522009070,8730,8730,8730,8730,0
|
|
20240517,174400,522009070,8730,8730,8730,8730,0
|
|
20240517,174300,522009070,8730,8730,8730,8730,0
|
|
20240517,174200,522009070,8730,8730,8730,8730,0
|
|
20240517,174100,522009070,8730,8730,8730,8730,0
|
|
20240517,174000,522009070,8730,8730,8730,8730,0
|
|
20240517,173900,522009070,8730,8730,8730,8730,0
|
|
20240517,173800,522009070,8730,8730,8730,8730,0
|
|
20240517,173700,522009070,8730,8730,8730,8730,0
|
|
20240517,173600,522009070,8730,8730,8730,8730,2379
|
|
20240517,173500,522009070,8730,8730,8730,8730,0
|
|
20240517,173400,522009070,8730,8730,8730,8730,0
|
|
20240517,173300,522009070,8730,8730,8730,8730,0
|
|
20240517,173200,522009070,8730,8730,8730,8730,0
|
|
20240517,173100,522009070,8730,8730,8730,8730,0
|
|
20240517,173000,522009070,8730,8730,8730,8730,0
|
|
20240517,172900,522009070,8730,8730,8730,8730,0
|
|
20240517,172800,522009070,8730,8730,8730,8730,0
|
|
20240517,172700,522009070,8730,8730,8730,8730,0
|
|
20240517,172600,522009070,8730,8730,8730,8730,0
|
|
20240517,172500,522009070,8730,8730,8730,8730,0
|
|
20240517,172400,522009070,8730,8730,8730,8730,0
|
|
20240517,172300,522009070,8730,8730,8730,8730,0
|
|
20240517,172200,522009070,8730,8730,8730,8730,0
|
|
20240517,172100,522009070,8730,8730,8730,8730,0
|
|
20240517,172000,522009070,8730,8730,8730,8730,0
|
|
20240517,171900,522009070,8730,8730,8730,8730,0
|
|
20240517,171800,522009070,8730,8730,8730,8730,0
|
|
20240517,171700,522009070,8730,8730,8730,8730,0
|
|
20240517,171600,522009070,8730,8730,8730,8730,0
|
|
20240517,171500,522009070,8730,8730,8730,8730,0
|
|
20240517,171400,522009070,8730,8730,8730,8730,0
|
|
20240517,171300,522009070,8730,8730,8730,8730,0
|
|
20240517,171200,522009070,8730,8730,8730,8730,0
|
|
20240517,171100,522009070,8730,8730,8730,8730,0
|
|
20240517,171000,522009070,8730,8730,8730,8730,0
|
|
20240517,170900,522009070,8730,8730,8730,8730,0
|
|
20240517,170800,522009070,8730,8730,8730,8730,0
|
|
20240517,170700,522009070,8730,8730,8730,8730,0
|
|
20240517,170600,522009070,8730,8730,8730,8730,2379
|
|
20240517,170500,522009070,8730,8730,8730,8730,0
|
|
20240517,170400,522009070,8730,8730,8730,8730,0
|
|
20240517,170300,522009070,8730,8730,8730,8730,0
|
|
20240517,170200,522009070,8730,8730,8730,8730,0
|
|
20240517,170100,522009070,8730,8730,8730,8730,0
|
|
20240517,170000,522009070,8730,8730,8730,8730,0
|
|
20240517,165900,522009070,8730,8730,8730,8730,0
|
|
20240517,165800,522009070,8730,8730,8730,8730,0
|
|
20240517,165700,522009070,8730,8730,8730,8730,0
|
|
20240517,165600,522009070,8730,8730,8730,8730,0
|
|
20240517,165500,522009070,8730,8730,8730,8730,0
|
|
20240517,165400,522009070,8730,8730,8730,8730,0
|
|
20240517,165300,522009070,8730,8730,8730,8730,0
|
|
20240517,165200,522009070,8730,8730,8730,8730,0
|
|
20240517,165100,522009070,8730,8730,8730,8730,0
|
|
20240517,165000,522009070,8730,8730,8730,8730,0
|
|
20240517,164900,522009070,8730,8730,8730,8730,0
|
|
20240517,164800,522009070,8730,8730,8730,8730,0
|
|
20240517,164700,522009070,8730,8730,8730,8730,0
|
|
20240517,164600,522009070,8730,8730,8730,8730,0
|
|
20240517,164500,522009070,8730,8730,8730,8730,0
|
|
20240517,164400,522009070,8730,8730,8730,8730,0
|
|
20240517,164300,522009070,8730,8730,8730,8730,0
|
|
20240517,164200,522009070,8730,8730,8730,8730,0
|
|
20240517,164100,522009070,8730,8730,8730,8730,0
|
|
20240517,164000,522009070,8730,8730,8730,8730,0
|
|
20240517,163900,522009070,8730,8730,8730,8730,0
|
|
20240517,163800,522009070,8730,8730,8730,8730,0
|
|
20240517,163700,522009070,8730,8730,8730,8730,0
|
|
20240517,163600,522009070,8730,8730,8730,8730,2379
|
|
20240517,163500,522009070,8730,8730,8730,8730,0
|
|
20240517,163400,522009070,8730,8730,8730,8730,0
|
|
20240517,163300,522009070,8730,8730,8730,8730,0
|
|
20240517,163200,522009070,8730,8730,8730,8730,0
|
|
20240517,163100,522009070,8730,8730,8730,8730,0
|
|
20240517,163000,522009070,8730,8730,8730,8730,0
|
|
20240517,162900,522009070,8730,8730,8730,8730,0
|
|
20240517,162800,522009070,8730,8730,8730,8730,0
|
|
20240517,162700,522009070,8730,8730,8730,8730,0
|
|
20240517,162600,522009070,8730,8730,8730,8730,0
|
|
20240517,162500,522009070,8730,8730,8730,8730,0
|
|
20240517,162400,522009070,8730,8730,8730,8730,0
|
|
20240517,162300,522009070,8730,8730,8730,8730,0
|
|
20240517,162200,522009070,8730,8730,8730,8730,0
|
|
20240517,162100,522009070,8730,8730,8730,8730,0
|
|
20240517,162000,522009070,8730,8730,8730,8730,0
|
|
20240517,161900,522009070,8730,8730,8730,8730,0
|
|
20240517,161800,522009070,8730,8730,8730,8730,0
|
|
20240517,161700,522009070,8730,8730,8730,8730,0
|
|
20240517,161600,522009070,8730,8730,8730,8730,0
|
|
20240517,161500,522009070,8730,8730,8730,8730,0
|
|
20240517,161400,522009070,8730,8730,8730,8730,0
|
|
20240517,161300,522009070,8730,8730,8730,8730,0
|
|
20240517,161200,522009070,8730,8730,8730,8730,0
|
|
20240517,161100,522009070,8730,8730,8730,8730,0
|
|
20240517,161000,522009070,8730,8730,8730,8730,0
|
|
20240517,160900,522009070,8730,8730,8730,8730,0
|
|
20240517,160800,522009070,8730,8730,8730,8730,0
|
|
20240517,160700,522009070,8730,8730,8730,8730,0
|
|
20240517,160600,522009070,8730,8730,8730,8730,2379
|
|
20240517,160500,522009070,8730,8730,8730,8730,0
|
|
20240517,160400,522009070,8730,8730,8730,8730,0
|
|
20240517,160300,522009070,8730,8730,8730,8730,0
|
|
20240517,160200,522009070,8730,8730,8730,8730,0
|
|
20240517,160100,522009070,8730,8730,8730,8730,0
|
|
20240517,160000,522009070,8730,8730,8730,8730,0
|
|
20240517,155900,522009070,8730,8730,8730,8730,0
|
|
20240517,155800,522009070,8730,8730,8730,8730,0
|
|
20240517,155700,522009070,8730,8730,8730,8730,0
|
|
20240517,155600,522009070,8730,8730,8730,8730,0
|
|
20240517,155500,522009070,8730,8730,8730,8730,0
|
|
20240517,155400,522009070,8730,8730,8730,8730,0
|
|
20240517,155300,522009070,8730,8730,8730,8730,0
|
|
20240517,155200,522009070,8730,8730,8730,8730,0
|
|
20240517,155100,522009070,8730,8730,8730,8730,0
|
|
20240517,155000,522009070,8730,8730,8730,8730,0
|
|
20240517,154900,522009070,8730,8730,8730,8730,0
|
|
20240517,154800,522009070,8730,8730,8730,8730,0
|
|
20240517,154700,522009070,8730,8730,8730,8730,0
|
|
20240517,154600,522009070,8730,8730,8730,8730,0
|
|
20240517,154500,522009070,8730,8730,8730,8730,0
|
|
20240517,154400,522009070,8730,8730,8730,8730,0
|
|
20240517,154300,522009070,8730,8730,8730,8730,0
|
|
20240517,154200,522009070,8730,8730,8730,8730,0
|
|
20240517,154100,522009070,8730,8730,8730,8730,0
|
|
20240517,154000,522009070,8730,8730,8730,8730,0
|
|
20240517,153900,522009070,8730,8730,8730,8730,0
|
|
20240517,153800,522009070,8730,8730,8730,8730,0
|
|
20240517,153700,522009070,8730,8730,8730,8730,0
|
|
20240517,153600,522009070,8730,8730,8730,8730,2379
|
|
20240517,153500,522009070,8730,8730,8730,8730,0
|
|
20240517,153400,522009070,8730,8730,8730,8730,0
|
|
20240517,153300,522009070,8730,8730,8730,8730,0
|
|
20240517,153200,522009070,8730,8730,8730,8730,0
|
|
20240517,153100,522009070,8730,8730,8730,8730,0
|
|
20240517,153000,522009070,8730,8730,8730,8730,2379
|
|
20240517,152900,501240400,8740,8740,8740,8740,0
|
|
20240517,152800,501240400,8740,8740,8740,8740,0
|
|
20240517,152700,501240400,8740,8740,8740,8740,0
|
|
20240517,152600,501240400,8740,8740,8740,8740,0
|
|
20240517,152500,501240400,8740,8740,8740,8740,0
|
|
20240517,152400,501240400,8740,8740,8740,8740,0
|
|
20240517,152300,501240400,8740,8740,8740,8740,0
|
|
20240517,152200,501240400,8740,8740,8740,8740,0
|
|
20240517,152100,501240400,8740,8740,8740,8740,0
|
|
20240517,152000,501240400,8740,8740,8740,8740,0
|
|
20240517,151900,501240400,8740,8740,8740,8740,12
|
|
20240517,151800,501135520,8740,8740,8740,8740,105
|
|
20240517,151700,500217820,8740,8740,8740,8740,42
|
|
20240517,151600,499850740,8730,8750,8750,8730,1912
|
|
20240517,151500,483143440,8750,8750,8750,8750,16
|
|
20240517,151400,483003440,8750,8760,8770,8750,480
|
|
20240517,151300,478803120,8760,8770,8770,8760,12
|
|
20240517,151200,478697970,8770,8770,8770,8770,87
|
|
20240517,151100,477934980,8770,8780,8780,8760,103
|
|
20240517,151000,477030750,8780,8780,8780,8780,13
|
|
20240517,150900,476916610,8780,8780,8780,8760,170
|
|
20240517,150800,475427170,8780,8780,8780,8780,13
|
|
20240517,150700,475313030,8770,8770,8770,8770,11
|
|
20240517,150600,475216560,8770,8770,8770,8770,11
|
|
20240517,150500,475120090,8770,8770,8770,8770,13
|
|
20240517,150400,475006080,8770,8750,8770,8750,34
|
|
20240517,150300,474708260,8750,8750,8750,8750,33
|
|
20240517,150200,474419510,8750,8750,8750,8750,9
|
|
20240517,150100,474340760,8750,8750,8750,8750,11
|
|
20240517,150000,474244510,8750,8760,8760,8740,22
|
|
20240517,145900,474051980,8740,8770,8770,8740,5
|
|
20240517,145800,474008250,8740,8740,8770,8740,15
|
|
20240517,145700,473876940,8740,8770,8770,8740,9
|
|
20240517,145600,473798250,8770,8770,8770,8740,6
|
|
20240517,145500,473745750,8740,8740,8740,8740,7
|
|
20240517,145400,473684570,8740,8740,8770,8740,14
|
|
20240517,145300,473562180,8740,8740,8740,8740,8
|
|
20240517,145200,473492260,8740,8740,8740,8740,4
|
|
20240517,145100,473457300,8730,8730,8770,8730,9
|
|
20240517,145000,473378680,8770,8730,8770,8730,11
|
|
20240517,144900,473282560,8730,8730,8730,8730,4
|
|
20240517,144800,473247640,8730,8730,8740,8730,96
|
|
20240517,144700,472408680,8740,8730,8740,8730,27
|
|
20240517,144600,472172770,8730,8740,8740,8730,14
|
|
20240517,144500,472050450,8730,8730,8740,8730,48
|
|
20240517,144400,471631010,8730,8730,8730,8730,8
|
|
20240517,144300,471561170,8730,8730,8730,8730,3
|
|
20240517,144200,471534980,8730,8730,8730,8730,8
|
|
20240517,144100,471465140,8730,8730,8730,8730,8
|
|
20240517,144000,471395300,8730,8730,8730,8730,8
|
|
20240517,143900,471325460,8720,8720,8720,8720,3
|
|
20240517,143800,471299300,8730,8730,8730,8730,8
|
|
20240517,143700,471229460,8730,8730,8730,8730,8
|
|
20240517,143600,471159620,8730,8730,8730,8730,4
|
|
20240517,143500,471124700,8730,8730,8730,8730,7
|
|
20240517,143400,471063590,8730,8730,8730,8730,8
|
|
20240517,143300,470993750,8730,8740,8740,8730,95
|
|
20240517,143200,470163490,8740,8720,8740,8720,19
|
|
20240517,143100,469997550,8720,8720,8720,8720,7
|
|
20240517,143000,469936510,8720,8720,8720,8720,4
|
|
20240517,142900,469901630,8720,8720,8720,8720,8
|
|
20240517,142800,469831870,8720,8720,8720,8720,9
|
|
20240517,142700,469753390,8720,8720,8730,8720,17
|
|
20240517,142600,469605080,8720,8720,8720,8720,4
|
|
20240517,142500,469570200,8720,8720,8720,8720,188
|
|
20240517,142400,467930840,8720,8720,8720,8720,8
|
|
20240517,142300,467861080,8720,8720,8720,8720,4
|
|
20240517,142200,467826200,8720,8720,8720,8720,7
|
|
20240517,142100,467765160,8720,8720,8730,8720,222
|
|
20240517,142000,465827180,8720,8720,8720,8720,4
|
|
20240517,141900,465792300,8720,8720,8720,8720,8
|
|
20240517,141800,465722540,8730,8720,8730,8720,122
|
|
20240517,141700,464658120,8720,8720,8720,8720,8
|
|
20240517,141600,464588360,8720,8720,8720,8720,4
|
|
20240517,141500,464553480,8720,8720,8720,8720,8
|
|
20240517,141400,464483720,8720,8720,8720,8720,7
|
|
20240517,141300,464422680,8720,8720,8720,8720,59
|
|
20240517,141200,463908200,8710,8720,8720,8710,33
|
|
20240517,141100,463620480,8710,8710,8710,8710,108
|
|
20240517,141000,462679800,8710,8710,8710,8710,3
|
|
20240517,140900,462653670,8710,8720,8720,8710,8
|
|
20240517,140800,462583950,8720,8720,8720,8720,8
|
|
20240517,140700,462514190,8720,8720,8720,8720,4
|
|
20240517,140600,462479310,8720,8720,8720,8720,7
|
|
20240517,140500,462418270,8720,8720,8720,8720,8
|
|
20240517,140400,462348510,8720,8720,8720,8720,8
|
|
20240517,140300,462278750,8720,8720,8720,8720,33
|
|
20240517,140200,461990990,8720,8720,8720,8720,7
|
|
20240517,140100,461929950,8720,8720,8720,8720,9
|
|
20240517,140000,461851470,8720,8720,8720,8720,4
|
|
20240517,135900,461816590,8720,8720,8730,8720,123
|
|
20240517,135800,460742880,8720,8720,8720,8710,7
|
|
20240517,135700,460681860,8710,8710,8710,8710,4
|
|
20240517,135600,460647020,8710,8720,8730,8700,1010
|
|
20240517,135500,451850610,8720,8720,8720,8720,114
|
|
20240517,135400,450856530,8720,8720,8720,8720,220
|
|
20240517,135300,448938130,8720,8730,8730,8720,15
|
|
20240517,135200,448807250,8720,8720,8720,8720,425
|
|
20240517,135100,445101250,8720,8720,8720,8720,13
|
|
20240517,135000,444987890,8720,8720,8720,8720,204
|
|
20240517,134900,443209010,8720,8720,8720,8720,7
|
|
20240517,134800,443147970,8720,8720,8720,8720,8
|
|
20240517,134700,443078210,8720,8720,8720,8720,4
|
|
20240517,134600,443043330,8720,8730,8730,8720,53
|
|
20240517,134500,442580720,8720,8720,8720,8720,7
|
|
20240517,134400,442519680,8720,8720,8720,8720,4
|
|
20240517,134300,442484800,8720,8720,8720,8720,13
|
|
20240517,134200,442371440,8720,8720,8720,8720,8
|
|
20240517,134100,442301680,8720,8720,8720,8710,29
|
|
20240517,134000,442048840,8710,8710,8720,8710,15
|
|
20240517,133900,441918110,8710,8720,8740,8710,90
|
|
20240517,133800,441133380,8710,8710,8720,8710,208
|
|
20240517,133700,439319700,8710,8710,8710,8710,4
|
|
20240517,133600,439284860,8710,8720,8720,8700,5007
|
|
20240517,133500,395677160,8720,8720,8730,8720,8
|
|
20240517,133400,395607390,8750,8750,8750,8720,7
|
|
20240517,133300,395546280,8750,8730,8750,8720,1558
|
|
20240517,133200,381949270,8730,8730,8730,8730,7
|
|
20240517,133100,381888160,8730,8740,8740,8730,7
|
|
20240517,133000,381827020,8730,8730,8730,8730,8
|
|
20240517,132900,381757180,8730,8730,8730,8730,8
|
|
20240517,132800,381687340,8730,8730,8740,8730,25
|
|
20240517,132700,381468910,8730,8730,8730,8730,23
|
|
20240517,132600,381268120,8730,8740,8740,8730,908
|
|
20240517,132500,373341240,8740,8730,8740,8730,8
|
|
20240517,132400,373271360,8730,8730,8730,8730,3
|
|
20240517,132300,373245170,8730,8730,8740,8730,908
|
|
20240517,132200,365318300,8730,8740,8750,8730,40
|
|
20240517,132100,364968430,8740,8740,8740,8740,4
|
|
20240517,132000,364933470,8740,8730,8740,8730,7
|
|
20240517,131900,364872320,8740,8740,8750,8740,1229
|
|
20240517,131800,354129860,8740,8740,8740,8740,4
|
|
20240517,131700,354094900,8740,8740,8740,8740,81
|
|
20240517,131600,353386960,8740,8740,8740,8740,284
|
|
20240517,131500,350904800,8740,8740,8750,8740,1009
|
|
20240517,131400,342086130,8750,8740,8750,8740,33
|
|
20240517,131300,341797420,8740,8740,8740,8740,8
|
|
20240517,131200,341727500,8740,8740,8740,8740,7
|
|
20240517,131100,341666320,8740,8740,8740,8740,4
|
|
20240517,131000,341631360,8740,8760,8760,8740,24
|
|
20240517,130900,341421420,8740,8740,8760,8740,12
|
|
20240517,130800,341316450,8750,8750,8750,8740,206
|
|
20240517,130700,339513990,8740,8750,8770,8740,141
|
|
20240517,130600,338280070,8750,8760,8760,8750,12
|
|
20240517,130500,338175030,8760,8750,8760,8750,9
|
|
20240517,130400,338096250,8750,8750,8760,8750,10
|
|
20240517,130300,338008730,8750,8750,8750,8750,7
|
|
20240517,130200,337947480,8750,8750,8750,8750,8
|
|
20240517,130100,337877480,8750,8750,8750,8750,4
|
|
20240517,130000,337842480,8750,8750,8750,8750,8
|
|
20240517,125900,337772480,8750,8750,8750,8740,79
|
|
20240517,125800,337081270,8750,8750,8750,8740,25
|
|
20240517,125700,336862560,8740,8750,8750,8740,79
|
|
20240517,125600,336171570,8740,8740,8750,8740,23
|
|
20240517,125500,335970410,8740,8740,8740,8740,3
|
|
20240517,125400,335944190,8740,8750,8750,8740,48
|
|
20240517,125300,335524230,8750,8750,8750,8740,8
|
|
20240517,125200,335454260,8740,8740,8740,8740,4
|
|
20240517,125100,335419300,8740,8750,8750,8740,207
|
|
20240517,125000,333609320,8740,8740,8740,8740,8
|
|
20240517,124900,333539400,8740,8740,8740,8740,8
|
|
20240517,124800,333469480,8740,8740,8740,8740,4
|
|
20240517,124700,333434520,8740,8740,8740,8740,7
|
|
20240517,124600,333373340,8740,8750,8750,8740,8
|
|
20240517,124500,333303360,8740,8740,8740,8740,4
|
|
20240517,124400,333268400,8760,8740,8760,8740,35
|
|
20240517,124300,332961960,8740,8740,8740,8740,7
|
|
20240517,124200,332900780,8740,8740,8740,8740,4
|
|
20240517,124100,332865820,8740,8750,8750,8740,8
|
|
20240517,124000,332795890,8750,8740,8750,8740,8
|
|
20240517,123900,332725930,8740,8740,8760,8740,17
|
|
20240517,123800,332577150,8740,8740,8740,8740,4
|
|
20240517,123700,332542190,8740,8740,8740,8740,8
|
|
20240517,123600,332472270,8740,8740,8740,8740,8
|
|
20240517,123500,332402350,8740,8740,8740,8740,4
|
|
20240517,123400,332367390,8740,8750,8750,8740,14
|
|
20240517,123300,332244960,8740,8750,8750,8740,35
|
|
20240517,123200,331938750,8750,8750,8750,8750,4
|
|
20240517,123100,331903750,8750,8750,8760,8750,144
|
|
20240517,123000,330643450,8740,8740,8740,8740,7
|
|
20240517,122900,330582270,8740,8740,8740,8740,4
|
|
20240517,122800,330547310,8740,8740,8740,8740,8
|
|
20240517,122700,330477390,8740,8740,8740,8740,8
|
|
20240517,122600,330407470,8740,8740,8740,8740,7
|
|
20240517,122500,330346290,8740,8740,8740,8740,4
|
|
20240517,122400,330311330,8740,8740,8740,8740,8
|
|
20240517,122300,330241410,8750,8750,8750,8750,60
|
|
20240517,122200,329716410,8750,8750,8750,8750,4
|
|
20240517,122100,329681410,8740,8740,8740,8740,7
|
|
20240517,122000,329620230,8740,8730,8740,8730,394
|
|
20240517,121900,326176750,8730,8730,8730,8730,4
|
|
20240517,121800,326141830,8730,8740,8740,8730,122
|
|
20240517,121700,325075630,8740,8740,8740,8740,7
|
|
20240517,121600,325014450,8730,8730,8730,8730,4
|
|
20240517,121500,324979530,8730,8740,8740,8730,775
|
|
20240517,121400,318206110,8740,8740,8740,8740,8
|
|
20240517,121300,318136190,8740,8740,8750,8740,19
|
|
20240517,121200,317970010,8740,8740,8740,8740,4
|
|
20240517,121100,317935050,8760,8730,8760,8730,20
|
|
20240517,121000,317760050,8730,8740,8740,8730,8
|
|
20240517,120900,317690180,8730,8740,8770,8730,470
|
|
20240517,120800,313582260,8730,8770,8770,8730,10478
|
|
20240517,120700,222043870,8770,8780,8780,8770,8
|
|
20240517,120600,221973660,8780,8780,8780,8780,4
|
|
20240517,120500,221938540,8780,8780,8780,8780,7
|
|
20240517,120400,221877080,8780,8780,8780,8780,8
|
|
20240517,120300,221806840,8780,8780,8780,8780,4
|
|
20240517,120200,221771720,8780,8780,8780,8780,8
|
|
20240517,120100,221701480,8780,8780,8780,8780,7
|
|
20240517,120000,221640020,8780,8780,8780,8780,8
|
|
20240517,115900,221569780,8780,8780,8780,8780,4
|
|
20240517,115800,221534660,8780,8780,8780,8780,8
|
|
20240517,115700,221464420,8780,8780,8780,8780,7
|
|
20240517,115600,221402960,8780,8790,8790,8780,5
|
|
20240517,115500,221359050,8780,8780,8790,8780,9
|
|
20240517,115400,221280020,8780,8780,8780,8780,8
|
|
20240517,115300,221209780,8780,8780,8780,8780,4
|
|
20240517,115200,221174660,8780,8780,8780,8780,7
|
|
20240517,115100,221113200,8780,8780,8780,8780,8
|
|
20240517,115000,221042960,8790,8780,8800,8780,8
|
|
20240517,114900,220972660,8780,8780,8780,8780,219
|
|
20240517,114800,219049840,8780,8780,8780,8780,7
|
|
20240517,114700,218988380,8770,8770,8770,8770,8
|
|
20240517,114600,218918220,8770,8770,8770,8770,4
|
|
20240517,114500,218883140,8770,8770,8770,8770,8
|
|
20240517,114400,218812980,8770,8770,8770,8770,7
|
|
20240517,114300,218751590,8770,8770,8770,8770,4
|
|
20240517,114200,218716510,8770,8770,8770,8770,8
|
|
20240517,114100,218646350,8770,8770,8770,8770,8
|
|
20240517,114000,218576190,8770,8770,8770,8770,3
|
|
20240517,113900,218549880,8770,8780,8780,8770,8
|
|
20240517,113800,218479680,8780,8790,8790,8780,9
|
|
20240517,113700,218400650,8820,8780,8820,8770,12
|
|
20240517,113600,218295220,8780,8780,8780,8780,3
|
|
20240517,113500,218268880,8780,8770,8820,8770,11
|
|
20240517,113400,218172280,8770,8750,8770,8750,9
|
|
20240517,113300,218093510,8750,8750,8750,8750,4
|
|
20240517,113200,218058510,8750,8750,8750,8750,7
|
|
20240517,113100,217997260,8750,8750,8750,8750,8
|
|
20240517,113000,217927260,8740,8750,8750,8740,341
|
|
20240517,112900,214943550,8750,8760,8760,8740,9
|
|
20240517,112800,214864810,8750,8770,8780,8740,1642
|
|
20240517,112700,200477980,8770,8770,8770,8770,4
|
|
20240517,112600,200442900,8770,8770,8770,8770,265
|
|
20240517,112500,198118850,8790,8780,8790,8740,8058
|
|
20240517,112400,127598200,8780,8780,8780,8780,8
|
|
20240517,112300,127527960,8780,8780,8780,8780,3
|
|
20240517,112200,127501620,8780,8780,8780,8780,8
|
|
20240517,112100,127431380,8780,8790,8800,8780,967
|
|
20240517,112000,118938270,8790,8790,8790,8790,4
|
|
20240517,111900,118903110,8790,8800,8800,8790,1111
|
|
20240517,111800,109126370,8800,8800,8800,8800,63
|
|
20240517,111700,108571970,8800,8800,8800,8800,4
|
|
20240517,111600,108536770,8800,8800,8800,8800,8
|
|
20240517,111500,108466370,8800,8810,8810,8800,91
|
|
20240517,111400,107664730,8800,8800,8800,8800,6
|
|
20240517,111300,107611930,8800,8800,8800,8800,8
|
|
20240517,111200,107541530,8800,8800,8800,8800,8
|
|
20240517,111100,107471130,8800,8800,8800,8800,7
|
|
20240517,111000,107409530,8800,8800,8800,8800,4
|
|
20240517,110900,107374330,8800,8800,8800,8800,8
|
|
20240517,110800,107303930,8800,8800,8840,8800,11
|
|
20240517,110700,107207060,8800,8800,8800,8800,4
|
|
20240517,110600,107171860,8800,8800,8800,8800,7
|
|
20240517,110500,107110260,8800,8800,8800,8800,12
|
|
20240517,110400,107004660,8800,8800,8800,8800,4
|
|
20240517,110300,106969460,8800,8800,8800,8800,8
|
|
20240517,110200,106899060,8800,8800,8830,8800,9
|
|
20240517,110100,106819830,8800,8810,8840,8800,14
|
|
20240517,110000,106696410,8800,8810,8810,8800,4
|
|
20240517,105900,106661200,8800,8800,8800,8800,8
|
|
20240517,105800,106590800,8800,8800,8840,8800,8
|
|
20240517,105700,106520350,8800,8800,8800,8800,4
|
|
20240517,105600,106485150,8800,8810,8810,8800,1760
|
|
20240517,105500,90996550,8810,8810,8810,8810,8
|
|
20240517,105400,90926070,8840,8810,8840,8810,4
|
|
20240517,105300,90890800,8810,8810,8810,8810,8
|
|
20240517,105200,90820320,8810,8810,8810,8810,378
|
|
20240517,105100,87490140,8810,8810,8810,8810,4
|
|
20240517,105000,87454900,8810,8810,8810,8810,207
|
|
20240517,104900,85631230,8810,8810,8810,8810,8
|
|
20240517,104800,85560750,8810,8810,8810,8810,8
|
|
20240517,104700,85490270,8810,8810,8810,8810,160
|
|
20240517,104600,84080670,8810,8810,8840,8810,9
|
|
20240517,104500,84001350,8810,8810,8810,8810,8
|
|
20240517,104400,83930870,8810,8810,8810,8810,37
|
|
20240517,104300,83604900,8810,8810,8810,8810,8
|
|
20240517,104200,83534420,8810,8810,8810,8810,7
|
|
20240517,104100,83472750,8810,8810,8810,8810,4
|
|
20240517,104000,83437510,8810,8810,8810,8810,8
|
|
20240517,103900,83367030,8810,8810,8840,8810,10
|
|
20240517,103800,83278900,8810,8810,8810,8810,4
|
|
20240517,103700,83243660,8810,8810,8810,8810,7
|
|
20240517,103600,83181990,8840,8820,8840,8810,19
|
|
20240517,103500,83014470,8820,8810,8820,8810,25
|
|
20240517,103400,82794050,8820,8810,8820,8810,5
|
|
20240517,103300,82749990,8820,8810,8820,8810,14
|
|
20240517,103200,82626580,8820,8820,8820,8820,73
|
|
20240517,103100,81982720,8820,8840,8840,8820,5
|
|
20240517,103000,81938600,8820,8820,8820,8820,8
|
|
20240517,102900,81868040,8820,8820,8830,8820,8
|
|
20240517,102800,81797470,8820,8830,8830,8820,8
|
|
20240517,102700,81726880,8820,8830,8830,8820,1456
|
|
20240517,102600,68883480,8830,8830,8830,8830,8
|
|
20240517,102500,68812840,8830,8830,8830,8830,3
|
|
20240517,102400,68786350,8830,8830,8830,8830,8
|
|
20240517,102300,68715710,8830,8830,8830,8830,8
|
|
20240517,102200,68645070,8830,8830,8830,8830,8
|
|
20240517,102100,68574430,8830,8830,8830,8830,3
|
|
20240517,102000,68547940,8830,8830,8830,8830,8
|
|
20240517,101900,68477300,8830,8830,8830,8830,8
|
|
20240517,101800,68406660,8830,8830,8830,8830,4
|
|
20240517,101700,68371340,8830,8830,8830,8830,7
|
|
20240517,101600,68309530,8830,8830,8830,8830,8
|
|
20240517,101500,68238890,8830,8830,8830,8830,4
|
|
20240517,101400,68203570,8830,8830,8870,8830,9
|
|
20240517,101300,68124060,8830,8830,8830,8830,8
|
|
20240517,101200,68053420,8830,8830,8870,8830,8
|
|
20240517,101100,67982740,8830,8830,8830,8830,4
|
|
20240517,101000,67947420,8830,8830,8830,8820,398
|
|
20240517,100900,64433120,8830,8830,8840,8830,211
|
|
20240517,100800,62569790,8840,8830,8840,8830,20
|
|
20240517,100700,62393020,8830,8830,8830,8830,11
|
|
20240517,100600,62295890,8830,8830,8830,8830,149
|
|
20240517,100500,60980220,8830,8830,8830,8830,4
|
|
20240517,100400,60944900,8830,8830,8830,8830,7
|
|
20240517,100300,60883090,8830,8840,8840,8830,48
|
|
20240517,100200,60458850,8840,8840,8840,8830,108
|
|
20240517,100100,59504170,8830,8830,8830,8830,9
|
|
20240517,100000,59424700,8830,8830,8830,8830,7
|
|
20240517,095900,59362890,8830,8830,8850,8830,9
|
|
20240517,095800,59283400,8830,8850,8850,8830,5
|
|
20240517,095700,59239230,8830,8830,8850,8830,10
|
|
20240517,095600,59150890,8830,8830,8830,8830,7
|
|
20240517,095500,59089080,8830,8830,8830,8830,4
|
|
20240517,095400,59053760,8820,8830,8830,8820,8
|
|
20240517,095300,58983180,8820,8830,8830,8820,8
|
|
20240517,095200,58912610,8830,8840,8840,8830,2004
|
|
20240517,095100,41217260,8830,8830,8840,8830,7
|
|
20240517,095000,41155440,8830,8860,8870,8830,769
|
|
20240517,094900,34342170,8860,8830,8860,8830,1179
|
|
20240517,094800,23924400,8830,8830,8860,8830,9
|
|
20240517,094700,23844900,8860,8830,8860,8830,66
|
|
20240517,094600,23260350,8830,8840,8840,8830,313
|
|
20240517,094500,20494110,8840,8840,8840,8840,4
|
|
20240517,094400,20458750,8840,8840,8860,8840,9
|
|
20240517,094300,20379170,8840,8840,8840,8840,7
|
|
20240517,094200,20317290,8840,8850,8850,8840,15
|
|
20240517,094100,20184580,8850,8850,8850,8840,10
|
|
20240517,094000,20096120,8850,8840,8850,8840,16
|
|
20240517,093900,19954560,8840,8840,8840,8840,3
|
|
20240517,093800,19928040,8840,8840,8840,8840,8
|
|
20240517,093700,19857320,8840,8840,8840,8840,8
|
|
20240517,093600,19786600,8850,8840,8850,8840,5
|
|
20240517,093500,19742390,8840,8840,8840,8840,7
|
|
20240517,093400,19680510,8840,8840,8840,8840,8
|
|
20240517,093300,19609790,8840,8840,8840,8840,8
|
|
20240517,093200,19539070,8830,8880,8880,8830,5
|
|
20240517,093100,19494860,8840,8840,8840,8840,7
|
|
20240517,093000,19432980,8860,8860,8860,8860,44
|
|
20240517,092900,19043140,8860,8840,8860,8830,5
|
|
20240517,092800,18998950,8840,8860,8860,8840,137
|
|
20240517,092700,17787790,8850,8840,8850,8840,8
|
|
20240517,092600,17717020,8860,8840,8860,8840,230
|
|
20240517,092500,15679300,8860,8840,8860,8840,12
|
|
20240517,092400,15573100,8860,8850,8860,8850,344
|
|
20240517,092300,12528690,8860,8860,8860,8860,15
|
|
20240517,092200,12395790,8860,8860,8860,8860,4
|
|
20240517,092100,12360350,8860,8860,8860,8860,8
|
|
20240517,092000,12289470,8860,8860,8860,8860,121
|
|
20240517,091900,11217410,8850,8850,8850,8850,18
|
|
20240517,091800,11058110,8840,8840,8840,8840,7
|
|
20240517,091700,10996230,8840,8840,8840,8840,8
|
|
20240517,091600,10925510,8840,8840,8840,8840,4
|
|
20240517,091500,10890150,8840,8830,8840,8830,8
|
|
20240517,091400,10819470,8830,8840,8860,8830,251
|
|
20240517,091300,8596200,8840,8840,8840,8840,162
|
|
20240517,091200,7164120,8840,8860,8860,8840,11
|
|
20240517,091100,7066820,8840,8860,8860,8840,108
|
|
20240517,091000,6112020,8840,8840,8840,8840,7
|
|
20240517,090900,6050140,8840,8840,8840,8840,4
|
|
20240517,090800,6014780,8840,8840,8910,8840,28
|
|
20240517,090700,5766240,8910,8870,8910,8840,396
|
|
20240517,090600,2261410,8870,8870,8870,8870,3
|
|
20240517,090500,2234800,8910,8910,8910,8910,1
|
|
20240517,090400,2225890,8910,8910,8910,8910,0
|
|
20240517,090300,2225890,8910,8910,8910,8910,0
|
|
20240517,090200,2225890,8910,8910,8910,8910,0
|
|
20240517,090100,2225890,8910,8910,8910,8910,0
|
|
20240517,090000,2225890,8910,8830,8910,8830,252
|