614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,191100,448840740,3520,3520,3520,3520,4837
|
|
20240517,191000,448840740,3520,3520,3520,3520,0
|
|
20240517,190900,448840740,3520,3520,3520,3520,0
|
|
20240517,190800,448840740,3520,3520,3520,3520,0
|
|
20240517,190700,448840740,3520,3520,3520,3520,0
|
|
20240517,190600,448840740,3520,3520,3520,3520,0
|
|
20240517,190500,448840740,3520,3520,3520,3520,0
|
|
20240517,190400,448840740,3520,3520,3520,3520,0
|
|
20240517,190300,448840740,3520,3520,3520,3520,0
|
|
20240517,190200,448840740,3520,3520,3520,3520,0
|
|
20240517,190100,448840740,3520,3520,3520,3520,0
|
|
20240517,190000,448840740,3520,3520,3520,3520,0
|
|
20240517,185900,448840740,3520,3520,3520,3520,0
|
|
20240517,185800,448840740,3520,3520,3520,3520,0
|
|
20240517,185700,448840740,3520,3520,3520,3520,0
|
|
20240517,185600,448840740,3520,3520,3520,3520,0
|
|
20240517,185500,448840740,3520,3520,3520,3520,0
|
|
20240517,185400,448840740,3520,3520,3520,3520,0
|
|
20240517,185300,448840740,3520,3520,3520,3520,0
|
|
20240517,185200,448840740,3520,3520,3520,3520,0
|
|
20240517,185100,448840740,3520,3520,3520,3520,0
|
|
20240517,185000,448840740,3520,3520,3520,3520,0
|
|
20240517,184900,448840740,3520,3520,3520,3520,0
|
|
20240517,184800,448840740,3520,3520,3520,3520,0
|
|
20240517,184700,448840740,3520,3520,3520,3520,0
|
|
20240517,184600,448840740,3520,3520,3520,3520,0
|
|
20240517,184500,448840740,3520,3520,3520,3520,0
|
|
20240517,184400,448840740,3520,3520,3520,3520,0
|
|
20240517,184300,448840740,3520,3520,3520,3520,0
|
|
20240517,184200,448840740,3520,3520,3520,3520,0
|
|
20240517,184100,448840740,3520,3520,3520,3520,4837
|
|
20240517,184000,448840740,3520,3520,3520,3520,0
|
|
20240517,183900,448840740,3520,3520,3520,3520,0
|
|
20240517,183800,448840740,3520,3520,3520,3520,0
|
|
20240517,183700,448840740,3520,3520,3520,3520,0
|
|
20240517,183600,448840740,3520,3520,3520,3520,0
|
|
20240517,183500,448840740,3520,3520,3520,3520,0
|
|
20240517,183400,448840740,3520,3520,3520,3520,0
|
|
20240517,183300,448840740,3520,3520,3520,3520,0
|
|
20240517,183200,448840740,3520,3520,3520,3520,0
|
|
20240517,183100,448840740,3520,3520,3520,3520,0
|
|
20240517,183000,448840740,3520,3520,3520,3520,0
|
|
20240517,182900,448840740,3520,3520,3520,3520,0
|
|
20240517,182800,448840740,3520,3520,3520,3520,0
|
|
20240517,182700,448840740,3520,3520,3520,3520,0
|
|
20240517,182600,448840740,3520,3520,3520,3520,0
|
|
20240517,182500,448840740,3520,3520,3520,3520,0
|
|
20240517,182400,448840740,3520,3520,3520,3520,0
|
|
20240517,182300,448840740,3520,3520,3520,3520,0
|
|
20240517,182200,448840740,3520,3520,3520,3520,0
|
|
20240517,182100,448840740,3520,3520,3520,3520,0
|
|
20240517,182000,448840740,3520,3520,3520,3520,0
|
|
20240517,181900,448840740,3520,3520,3520,3520,0
|
|
20240517,181800,448840740,3520,3520,3520,3520,0
|
|
20240517,181700,448840740,3520,3520,3520,3520,0
|
|
20240517,181600,448840740,3520,3520,3520,3520,0
|
|
20240517,181500,448840740,3520,3520,3520,3520,0
|
|
20240517,181400,448840740,3520,3520,3520,3520,0
|
|
20240517,181300,448840740,3520,3520,3520,3520,0
|
|
20240517,181200,448840740,3520,3520,3520,3520,0
|
|
20240517,181100,448840740,3520,3520,3520,3520,4837
|
|
20240517,181000,448840740,3520,3520,3520,3520,0
|
|
20240517,180900,448840740,3520,3520,3520,3520,0
|
|
20240517,180800,448840740,3520,3520,3520,3520,0
|
|
20240517,180700,448840740,3520,3520,3520,3520,0
|
|
20240517,180600,448840740,3520,3520,3520,3520,0
|
|
20240517,180500,448840740,3520,3520,3520,3520,0
|
|
20240517,180400,448840740,3520,3520,3520,3520,0
|
|
20240517,180300,448840740,3520,3520,3520,3520,0
|
|
20240517,180200,448840740,3520,3520,3520,3520,0
|
|
20240517,180100,448840740,3520,3520,3520,3520,0
|
|
20240517,180000,448840740,3520,3520,3520,3520,0
|
|
20240517,175900,448840740,3520,3520,3520,3520,0
|
|
20240517,175800,448840740,3520,3520,3520,3520,0
|
|
20240517,175700,448840740,3520,3520,3520,3520,0
|
|
20240517,175600,448840740,3520,3520,3520,3520,0
|
|
20240517,175500,448840740,3520,3520,3520,3520,0
|
|
20240517,175400,448840740,3520,3520,3520,3520,0
|
|
20240517,175300,448840740,3520,3520,3520,3520,0
|
|
20240517,175200,448840740,3520,3520,3520,3520,0
|
|
20240517,175100,448840740,3520,3520,3520,3520,0
|
|
20240517,175000,448840740,3520,3520,3520,3520,0
|
|
20240517,174900,448840740,3520,3520,3520,3520,0
|
|
20240517,174800,448840740,3520,3520,3520,3520,0
|
|
20240517,174700,448840740,3520,3520,3520,3520,0
|
|
20240517,174600,448840740,3520,3520,3520,3520,0
|
|
20240517,174500,448840740,3520,3520,3520,3520,0
|
|
20240517,174400,448840740,3520,3520,3520,3520,0
|
|
20240517,174300,448840740,3520,3520,3520,3520,0
|
|
20240517,174200,448840740,3520,3520,3520,3520,0
|
|
20240517,174100,448840740,3520,3520,3520,3520,4837
|
|
20240517,174000,448840740,3520,3520,3520,3520,0
|
|
20240517,173900,448840740,3520,3520,3520,3520,0
|
|
20240517,173800,448840740,3520,3520,3520,3520,0
|
|
20240517,173700,448840740,3520,3520,3520,3520,0
|
|
20240517,173600,448840740,3520,3520,3520,3520,0
|
|
20240517,173500,448840740,3520,3520,3520,3520,0
|
|
20240517,173400,448840740,3520,3520,3520,3520,0
|
|
20240517,173300,448840740,3520,3520,3520,3520,0
|
|
20240517,173200,448840740,3520,3520,3520,3520,0
|
|
20240517,173100,448840740,3520,3520,3520,3520,0
|
|
20240517,173000,448840740,3520,3520,3520,3520,0
|
|
20240517,172900,448840740,3520,3520,3520,3520,0
|
|
20240517,172800,448840740,3520,3520,3520,3520,0
|
|
20240517,172700,448840740,3520,3520,3520,3520,0
|
|
20240517,172600,448840740,3520,3520,3520,3520,0
|
|
20240517,172500,448840740,3520,3520,3520,3520,0
|
|
20240517,172400,448840740,3520,3520,3520,3520,0
|
|
20240517,172300,448840740,3520,3520,3520,3520,0
|
|
20240517,172200,448840740,3520,3520,3520,3520,0
|
|
20240517,172100,448840740,3520,3520,3520,3520,0
|
|
20240517,172000,448840740,3520,3520,3520,3520,0
|
|
20240517,171900,448840740,3520,3520,3520,3520,0
|
|
20240517,171800,448840740,3520,3520,3520,3520,0
|
|
20240517,171700,448840740,3520,3520,3520,3520,0
|
|
20240517,171600,448840740,3520,3520,3520,3520,0
|
|
20240517,171500,448840740,3520,3520,3520,3520,0
|
|
20240517,171400,448840740,3520,3520,3520,3520,0
|
|
20240517,171300,448840740,3520,3520,3520,3520,0
|
|
20240517,171200,448840740,3520,3520,3520,3520,0
|
|
20240517,171100,448840740,3520,3520,3520,3520,4837
|
|
20240517,171000,448840740,3520,3520,3520,3520,0
|
|
20240517,170900,448840740,3520,3520,3520,3520,0
|
|
20240517,170800,448840740,3520,3520,3520,3520,0
|
|
20240517,170700,448840740,3520,3520,3520,3520,0
|
|
20240517,170600,448840740,3520,3520,3520,3520,0
|
|
20240517,170500,448840740,3520,3520,3520,3520,0
|
|
20240517,170400,448840740,3520,3520,3520,3520,0
|
|
20240517,170300,448840740,3520,3520,3520,3520,0
|
|
20240517,170200,448840740,3520,3520,3520,3520,0
|
|
20240517,170100,448840740,3520,3520,3520,3520,0
|
|
20240517,170000,448840740,3520,3520,3520,3520,0
|
|
20240517,165900,448840740,3520,3520,3520,3520,0
|
|
20240517,165800,448840740,3520,3520,3520,3520,0
|
|
20240517,165700,448840740,3520,3520,3520,3520,0
|
|
20240517,165600,448840740,3520,3520,3520,3520,0
|
|
20240517,165500,448840740,3520,3520,3520,3520,0
|
|
20240517,165400,448840740,3520,3520,3520,3520,0
|
|
20240517,165300,448840740,3520,3520,3520,3520,0
|
|
20240517,165200,448840740,3520,3520,3520,3520,0
|
|
20240517,165100,448840740,3520,3520,3520,3520,0
|
|
20240517,165000,448840740,3520,3520,3520,3520,0
|
|
20240517,164900,448840740,3520,3520,3520,3520,0
|
|
20240517,164800,448840740,3520,3520,3520,3520,0
|
|
20240517,164700,448840740,3520,3520,3520,3520,0
|
|
20240517,164600,448840740,3520,3520,3520,3520,0
|
|
20240517,164500,448840740,3520,3520,3520,3520,0
|
|
20240517,164400,448840740,3520,3520,3520,3520,0
|
|
20240517,164300,448840740,3520,3520,3520,3520,0
|
|
20240517,164200,448840740,3520,3520,3520,3520,0
|
|
20240517,164100,448840740,3520,3520,3520,3520,4837
|
|
20240517,164000,448840740,3520,3520,3520,3520,0
|
|
20240517,163900,448840740,3520,3520,3520,3520,0
|
|
20240517,163800,448840740,3520,3520,3520,3520,0
|
|
20240517,163700,448840740,3520,3520,3520,3520,0
|
|
20240517,163600,448840740,3520,3520,3520,3520,0
|
|
20240517,163500,448840740,3520,3520,3520,3520,0
|
|
20240517,163400,448840740,3520,3520,3520,3520,0
|
|
20240517,163300,448840740,3520,3520,3520,3520,0
|
|
20240517,163200,448840740,3520,3520,3520,3520,0
|
|
20240517,163100,448840740,3520,3520,3520,3520,0
|
|
20240517,163000,448840740,3520,3520,3520,3520,0
|
|
20240517,162900,448840740,3520,3520,3520,3520,0
|
|
20240517,162800,448840740,3520,3520,3520,3520,0
|
|
20240517,162700,448840740,3520,3520,3520,3520,0
|
|
20240517,162600,448840740,3520,3520,3520,3520,0
|
|
20240517,162500,448840740,3520,3520,3520,3520,0
|
|
20240517,162400,448840740,3520,3520,3520,3520,0
|
|
20240517,162300,448840740,3520,3520,3520,3520,0
|
|
20240517,162200,448840740,3520,3520,3520,3520,0
|
|
20240517,162100,448840740,3520,3520,3520,3520,0
|
|
20240517,162000,448840740,3520,3520,3520,3520,0
|
|
20240517,161900,448840740,3520,3520,3520,3520,0
|
|
20240517,161800,448840740,3520,3520,3520,3520,0
|
|
20240517,161700,448840740,3520,3520,3520,3520,0
|
|
20240517,161600,448840740,3520,3520,3520,3520,0
|
|
20240517,161500,448840740,3520,3520,3520,3520,0
|
|
20240517,161400,448840740,3520,3520,3520,3520,0
|
|
20240517,161300,448840740,3520,3520,3520,3520,0
|
|
20240517,161200,448840740,3520,3520,3520,3520,0
|
|
20240517,161100,448840740,3520,3520,3520,3520,4837
|
|
20240517,161000,448840740,3520,3520,3520,3520,0
|
|
20240517,160900,448840740,3520,3520,3520,3520,0
|
|
20240517,160800,448840740,3520,3520,3520,3520,0
|
|
20240517,160700,448840740,3520,3520,3520,3520,0
|
|
20240517,160600,448840740,3520,3520,3520,3520,0
|
|
20240517,160500,448840740,3520,3520,3520,3520,0
|
|
20240517,160400,448840740,3520,3520,3520,3520,0
|
|
20240517,160300,448840740,3520,3520,3520,3520,0
|
|
20240517,160200,448840740,3520,3520,3520,3520,0
|
|
20240517,160100,448840740,3520,3520,3520,3520,0
|
|
20240517,160000,448840740,3520,3520,3520,3520,0
|
|
20240517,155900,448840740,3520,3520,3520,3520,0
|
|
20240517,155800,448840740,3520,3520,3520,3520,0
|
|
20240517,155700,448840740,3520,3520,3520,3520,0
|
|
20240517,155600,448840740,3520,3520,3520,3520,0
|
|
20240517,155500,448840740,3520,3520,3520,3520,0
|
|
20240517,155400,448840740,3520,3520,3520,3520,0
|
|
20240517,155300,448840740,3520,3520,3520,3520,0
|
|
20240517,155200,448840740,3520,3520,3520,3520,0
|
|
20240517,155100,448840740,3520,3520,3520,3520,0
|
|
20240517,155000,448840740,3520,3520,3520,3520,0
|
|
20240517,154900,448840740,3520,3520,3520,3520,0
|
|
20240517,154800,448840740,3520,3520,3520,3520,0
|
|
20240517,154700,448840740,3520,3520,3520,3520,0
|
|
20240517,154600,448840740,3520,3520,3520,3520,0
|
|
20240517,154500,448840740,3520,3520,3520,3520,0
|
|
20240517,154400,448840740,3520,3520,3520,3520,0
|
|
20240517,154300,448840740,3520,3520,3520,3520,0
|
|
20240517,154200,448840740,3520,3520,3520,3520,0
|
|
20240517,154100,448840740,3520,3520,3520,3520,4837
|
|
20240517,154000,448840740,3520,3520,3520,3520,0
|
|
20240517,153900,448840740,3520,3520,3520,3520,0
|
|
20240517,153800,448840740,3520,3520,3520,3520,0
|
|
20240517,153700,448840740,3520,3520,3520,3520,0
|
|
20240517,153600,448840740,3520,3520,3520,3520,0
|
|
20240517,153500,448840740,3520,3520,3520,3520,0
|
|
20240517,153400,448840740,3520,3520,3520,3520,0
|
|
20240517,153300,448840740,3520,3520,3520,3520,0
|
|
20240517,153200,448840740,3520,3520,3520,3520,0
|
|
20240517,153100,448840740,3520,3520,3520,3520,0
|
|
20240517,153000,448840740,3520,3520,3520,3520,4837
|
|
20240517,152900,431814500,3530,3530,3530,3530,0
|
|
20240517,152800,431814500,3530,3530,3530,3530,0
|
|
20240517,152700,431814500,3530,3530,3530,3530,0
|
|
20240517,152600,431814500,3530,3530,3530,3530,0
|
|
20240517,152500,431814500,3530,3530,3530,3530,0
|
|
20240517,152400,431814500,3530,3530,3530,3530,0
|
|
20240517,152300,431814500,3530,3530,3530,3530,0
|
|
20240517,152200,431814500,3530,3530,3530,3530,0
|
|
20240517,152100,431814500,3530,3530,3530,3530,0
|
|
20240517,152000,431814500,3530,3530,3530,3530,0
|
|
20240517,151900,431814500,3530,3515,3535,3515,12577
|
|
20240517,151800,387605875,3520,3520,3520,3515,4442
|
|
20240517,151700,371989125,3520,3530,3530,3515,7536
|
|
20240517,151600,345494975,3525,3530,3530,3525,151
|
|
20240517,151500,344962200,3535,3535,3535,3535,0
|
|
20240517,151400,344962200,3535,3535,3535,3535,0
|
|
20240517,151300,344962200,3535,3535,3535,3535,1
|
|
20240517,151200,344958665,3525,3525,3525,3525,95
|
|
20240517,151100,344623790,3535,3535,3535,3535,0
|
|
20240517,151000,344623790,3535,3535,3535,3535,1
|
|
20240517,150900,344620255,3535,3530,3535,3530,88
|
|
20240517,150800,344309555,3535,3525,3535,3525,301
|
|
20240517,150700,343248520,3530,3530,3530,3530,209
|
|
20240517,150600,342510750,3530,3530,3530,3530,100
|
|
20240517,150500,342157750,3520,3525,3525,3520,4500
|
|
20240517,150400,326316170,3530,3530,3530,3530,27
|
|
20240517,150300,326220860,3530,3530,3530,3530,0
|
|
20240517,150200,326220860,3530,3530,3530,3530,700
|
|
20240517,150100,323749860,3530,3530,3530,3530,0
|
|
20240517,150000,323749860,3530,3525,3530,3520,818
|
|
20240517,145900,320870485,3520,3525,3525,3520,216
|
|
20240517,145800,320109250,3525,3525,3525,3525,0
|
|
20240517,145700,320109250,3525,3525,3525,3525,59
|
|
20240517,145600,319901275,3525,3525,3525,3525,981
|
|
20240517,145500,316443250,3530,3530,3530,3530,30
|
|
20240517,145400,316337350,3530,3530,3530,3530,0
|
|
20240517,145300,316337350,3530,3530,3530,3530,30
|
|
20240517,145200,316231450,3530,3530,3530,3530,0
|
|
20240517,145100,316231450,3530,3530,3530,3530,30
|
|
20240517,145000,316125550,3530,3530,3530,3530,31
|
|
20240517,144900,316016120,3530,3530,3530,3530,0
|
|
20240517,144800,316016120,3530,3530,3530,3530,40
|
|
20240517,144700,315874920,3530,3530,3530,3530,200
|
|
20240517,144600,315168920,3530,3530,3530,3530,27
|
|
20240517,144500,315073610,3530,3530,3530,3530,0
|
|
20240517,144400,315073610,3530,3530,3530,3530,0
|
|
20240517,144300,315073610,3530,3530,3530,3530,1
|
|
20240517,144200,315070080,3520,3520,3520,3520,0
|
|
20240517,144100,315070080,3520,3520,3520,3520,0
|
|
20240517,144000,315070080,3520,3520,3520,3520,0
|
|
20240517,143900,315070080,3520,3525,3525,3520,2000
|
|
20240517,143800,308029090,3530,3530,3530,3530,102
|
|
20240517,143700,307669030,3525,3530,3530,3525,122
|
|
20240517,143600,307238555,3525,3525,3525,3525,58
|
|
20240517,143500,307034105,3520,3520,3520,3520,0
|
|
20240517,143400,307034105,3520,3525,3525,3520,235
|
|
20240517,143300,306206900,3525,3525,3525,3525,3
|
|
20240517,143200,306196325,3525,3530,3530,3525,922
|
|
20240517,143100,302946125,3530,3530,3530,3530,0
|
|
20240517,143000,302946125,3530,3530,3530,3530,27
|
|
20240517,142900,302850815,3530,3530,3530,3530,0
|
|
20240517,142800,302850815,3530,3530,3530,3530,0
|
|
20240517,142700,302850815,3530,3530,3530,3530,0
|
|
20240517,142600,302850815,3530,3530,3530,3530,0
|
|
20240517,142500,302850815,3530,3530,3530,3530,0
|
|
20240517,142400,302850815,3530,3530,3530,3530,30
|
|
20240517,142300,302744915,3530,3530,3530,3530,0
|
|
20240517,142200,302744915,3530,3530,3530,3530,1
|
|
20240517,142100,302741385,3530,3530,3530,3530,54
|
|
20240517,142000,302550765,3530,3530,3530,3530,10
|
|
20240517,141900,302515465,3530,3530,3530,3530,0
|
|
20240517,141800,302515465,3530,3530,3530,3530,0
|
|
20240517,141700,302515465,3530,3530,3530,3530,97
|
|
20240517,141600,302173055,3535,3535,3535,3535,0
|
|
20240517,141500,302173055,3535,3535,3535,3535,0
|
|
20240517,141400,302173055,3535,3535,3535,3535,1
|
|
20240517,141300,302169520,3525,3535,3535,3525,90
|
|
20240517,141200,301852260,3520,3525,3525,3520,1000
|
|
20240517,141100,298329600,3535,3535,3535,3535,2
|
|
20240517,141000,298322530,3520,3535,3535,3520,2198
|
|
20240517,140900,290580755,3530,3525,3530,3525,1812
|
|
20240517,140800,284193445,3535,3535,3535,3535,0
|
|
20240517,140700,284193445,3535,3535,3535,3535,1
|
|
20240517,140600,284189910,3530,3530,3530,3530,2143
|
|
20240517,140500,276625120,3535,3535,3535,3535,33
|
|
20240517,140400,276508465,3535,3535,3535,3535,0
|
|
20240517,140300,276508465,3535,3535,3535,3535,30
|
|
20240517,140200,276402415,3535,3535,3535,3535,0
|
|
20240517,140100,276402415,3535,3535,3535,3535,30
|
|
20240517,140000,276296365,3535,3535,3535,3535,10
|
|
20240517,135900,276261015,3535,3535,3535,3535,30
|
|
20240517,135800,276154965,3535,3535,3535,3535,2
|
|
20240517,135700,276147895,3535,3535,3535,3535,30
|
|
20240517,135600,276041845,3535,3535,3535,3535,69
|
|
20240517,135500,275797930,3535,3535,3535,3535,30
|
|
20240517,135400,275691880,3535,3530,3535,3530,130
|
|
20240517,135300,275232830,3535,3535,3535,3535,0
|
|
20240517,135200,275232830,3535,3535,3535,3535,27
|
|
20240517,135100,275137385,3530,3535,3535,3530,6
|
|
20240517,135000,275116180,3530,3530,3530,3530,0
|
|
20240517,134900,275116180,3530,3530,3530,3530,0
|
|
20240517,134800,275116180,3530,3530,3530,3530,0
|
|
20240517,134700,275116180,3530,3530,3530,3530,400
|
|
20240517,134600,273704180,3530,3530,3530,3530,264
|
|
20240517,134500,272772260,3530,3530,3530,3530,249
|
|
20240517,134400,271893290,3530,3530,3530,3530,0
|
|
20240517,134300,271893290,3530,3530,3530,3530,1
|
|
20240517,134200,271889760,3530,3530,3530,3530,686
|
|
20240517,134100,269468180,3535,3535,3535,3535,0
|
|
20240517,134000,269468180,3535,3535,3535,3535,0
|
|
20240517,133900,269468180,3535,3535,3535,3535,36
|
|
20240517,133800,269340920,3535,3535,3535,3535,3
|
|
20240517,133700,269330315,3530,3530,3530,3530,15
|
|
20240517,133600,269277365,3530,3530,3530,3530,7
|
|
20240517,133500,269252655,3530,3530,3530,3530,106
|
|
20240517,133400,268878475,3530,3530,3530,3530,2
|
|
20240517,133300,268871415,3530,3530,3530,3530,0
|
|
20240517,133200,268871415,3530,3530,3530,3530,0
|
|
20240517,133100,268871415,3530,3530,3530,3530,1
|
|
20240517,133000,268867885,3530,3530,3530,3530,0
|
|
20240517,132900,268867885,3530,3530,3530,3530,0
|
|
20240517,132800,268867885,3530,3530,3530,3530,2
|
|
20240517,132700,268860825,3530,3530,3530,3530,77
|
|
20240517,132600,268589015,3525,3525,3525,3525,0
|
|
20240517,132500,268589015,3525,3525,3525,3525,0
|
|
20240517,132400,268589015,3525,3530,3530,3525,2
|
|
20240517,132300,268581960,3530,3530,3530,3530,0
|
|
20240517,132200,268581960,3530,3530,3530,3530,0
|
|
20240517,132100,268581960,3530,3530,3530,3530,703
|
|
20240517,132000,266100370,3535,3535,3535,3535,30
|
|
20240517,131900,265994320,3535,3535,3535,3535,0
|
|
20240517,131800,265994320,3535,3535,3535,3535,28
|
|
20240517,131700,265895340,3535,3535,3535,3535,0
|
|
20240517,131600,265895340,3535,3535,3535,3535,1
|
|
20240517,131500,265891805,3530,3535,3535,3530,169
|
|
20240517,131400,265294985,3535,3535,3535,3535,1
|
|
20240517,131300,265291450,3535,3535,3535,3535,0
|
|
20240517,131200,265291450,3535,3535,3535,3535,0
|
|
20240517,131100,265291450,3535,3535,3535,3535,282
|
|
20240517,131000,264294580,3535,3535,3535,3535,0
|
|
20240517,130900,264294580,3535,3535,3535,3535,0
|
|
20240517,130800,264294580,3535,3535,3535,3535,0
|
|
20240517,130700,264294580,3535,3535,3535,3535,0
|
|
20240517,130600,264294580,3535,3535,3535,3535,37
|
|
20240517,130500,264163785,3540,3540,3540,3535,295
|
|
20240517,130400,263120210,3540,3540,3540,3540,5
|
|
20240517,130300,263102510,3530,3530,3530,3530,0
|
|
20240517,130200,263102510,3530,3530,3530,3530,0
|
|
20240517,130100,263102510,3530,3530,3530,3530,167
|
|
20240517,130000,262513000,3530,3530,3530,3530,49
|
|
20240517,125900,262340030,3530,3530,3530,3530,2
|
|
20240517,125800,262332970,3525,3525,3525,3525,0
|
|
20240517,125700,262332970,3525,3525,3525,3525,0
|
|
20240517,125600,262332970,3525,3530,3530,3525,4277
|
|
20240517,125500,247256530,3525,3525,3525,3525,0
|
|
20240517,125400,247256530,3525,3530,3530,3525,440
|
|
20240517,125300,245705380,3525,3525,3525,3525,357
|
|
20240517,125200,244446955,3525,3525,3525,3525,0
|
|
20240517,125100,244446955,3525,3525,3525,3525,0
|
|
20240517,125000,244446955,3525,3530,3530,3525,3969
|
|
20240517,124900,230454450,3530,3530,3530,3530,0
|
|
20240517,124800,230454450,3530,3530,3530,3530,0
|
|
20240517,124700,230454450,3530,3530,3530,3530,0
|
|
20240517,124600,230454450,3530,3530,3530,3530,192
|
|
20240517,124500,229776690,3530,3530,3530,3530,0
|
|
20240517,124400,229776690,3530,3530,3530,3530,15
|
|
20240517,124300,229723740,3530,3530,3530,3530,886
|
|
20240517,124200,226596160,3535,3535,3535,3535,0
|
|
20240517,124100,226596160,3535,3535,3535,3535,2131
|
|
20240517,124000,219063075,3535,3535,3535,3535,2
|
|
20240517,123900,219056005,3530,3530,3530,3530,140
|
|
20240517,123800,218561805,3530,3530,3530,3530,3
|
|
20240517,123700,218551215,3525,3525,3525,3525,0
|
|
20240517,123600,218551215,3525,3525,3525,3525,0
|
|
20240517,123500,218551215,3525,3530,3530,3525,91
|
|
20240517,123400,218230055,3530,3530,3530,3530,300
|
|
20240517,123300,217171055,3530,3530,3530,3530,66
|
|
20240517,123200,216938075,3530,3530,3530,3530,3
|
|
20240517,123100,216927485,3535,3530,3535,3530,8
|
|
20240517,123000,216899235,3530,3530,3530,3530,0
|
|
20240517,122900,216899235,3530,3535,3535,3530,35
|
|
20240517,122800,216775675,3530,3530,3530,3530,2
|
|
20240517,122700,216768615,3530,3530,3530,3530,3
|
|
20240517,122600,216758025,3530,3530,3530,3530,174
|
|
20240517,122500,216143805,3535,3535,3535,3535,5
|
|
20240517,122400,216126130,3530,3530,3530,3530,0
|
|
20240517,122300,216126130,3530,3530,3530,3530,1
|
|
20240517,122200,216122600,3530,3530,3530,3530,1
|
|
20240517,122100,216119070,3535,3535,3535,3535,0
|
|
20240517,122000,216119070,3535,3530,3535,3530,3
|
|
20240517,121900,216108475,3530,3530,3530,3530,2
|
|
20240517,121800,216101415,3535,3530,3535,3530,7
|
|
20240517,121700,216076675,3530,3530,3530,3530,26
|
|
20240517,121600,215984895,3535,3535,3535,3535,0
|
|
20240517,121500,215984895,3535,3530,3535,3530,22
|
|
20240517,121400,215907220,3530,3530,3530,3530,1
|
|
20240517,121300,215903690,3530,3530,3530,3530,0
|
|
20240517,121200,215903690,3530,3530,3530,3530,1
|
|
20240517,121100,215900160,3535,3530,3535,3530,80
|
|
20240517,121000,215617750,3530,3530,3530,3530,0
|
|
20240517,120900,215617750,3530,3530,3530,3530,0
|
|
20240517,120800,215617750,3530,3530,3530,3530,1
|
|
20240517,120700,215614220,3530,3530,3530,3530,0
|
|
20240517,120600,215614220,3530,3530,3530,3530,2
|
|
20240517,120500,215607160,3530,3530,3530,3530,401
|
|
20240517,120400,214191630,3530,3530,3530,3530,0
|
|
20240517,120300,214191630,3530,3530,3530,3530,1
|
|
20240517,120200,214188100,3530,3530,3530,3530,76
|
|
20240517,120100,213919820,3530,3530,3530,3530,0
|
|
20240517,120000,213919820,3530,3530,3530,3530,0
|
|
20240517,115900,213919820,3530,3530,3530,3530,1
|
|
20240517,115800,213916290,3530,3530,3530,3530,0
|
|
20240517,115700,213916290,3530,3530,3530,3530,21
|
|
20240517,115600,213842160,3530,3530,3530,3530,443
|
|
20240517,115500,212278370,3530,3530,3530,3530,0
|
|
20240517,115400,212278370,3530,3530,3530,3530,30
|
|
20240517,115300,212172470,3530,3530,3530,3530,10
|
|
20240517,115200,212137170,3530,3530,3530,3530,0
|
|
20240517,115100,212137170,3530,3530,3530,3530,30
|
|
20240517,115000,212031270,3525,3525,3525,3525,100
|
|
20240517,114900,211678770,3530,3530,3530,3530,35
|
|
20240517,114800,211555220,3530,3530,3530,3530,0
|
|
20240517,114700,211555220,3530,3530,3530,3530,5
|
|
20240517,114600,211537570,3530,3530,3530,3530,27
|
|
20240517,114500,211442260,3530,3530,3530,3530,0
|
|
20240517,114400,211442260,3530,3530,3530,3530,0
|
|
20240517,114300,211442260,3530,3530,3530,3530,0
|
|
20240517,114200,211442260,3530,3530,3530,3530,0
|
|
20240517,114100,211442260,3530,3530,3530,3530,0
|
|
20240517,114000,211442260,3530,3530,3530,3530,10
|
|
20240517,113900,211406960,3530,3530,3530,3530,0
|
|
20240517,113800,211406960,3530,3530,3530,3530,10
|
|
20240517,113700,211371660,3530,3530,3530,3530,0
|
|
20240517,113600,211371660,3530,3530,3530,3530,0
|
|
20240517,113500,211371660,3530,3530,3530,3530,1
|
|
20240517,113400,211368130,3525,3525,3525,3525,0
|
|
20240517,113300,211368130,3525,3530,3530,3525,1199
|
|
20240517,113200,207139120,3535,3535,3535,3535,0
|
|
20240517,113100,207139120,3535,3535,3535,3535,0
|
|
20240517,113000,207139120,3535,3535,3535,3535,0
|
|
20240517,112900,207139120,3535,3530,3535,3530,313
|
|
20240517,112800,206034220,3535,3535,3535,3535,0
|
|
20240517,112700,206034220,3535,3530,3535,3530,9
|
|
20240517,112600,206002445,3535,3535,3535,3535,0
|
|
20240517,112500,206002445,3535,3530,3535,3525,756
|
|
20240517,112400,203335540,3530,3530,3530,3530,0
|
|
20240517,112300,203335540,3530,3535,3535,3530,3
|
|
20240517,112200,203324945,3530,3530,3530,3530,750
|
|
20240517,112100,200677445,3530,3530,3530,3530,265
|
|
20240517,112000,199741995,3530,3530,3535,3530,3
|
|
20240517,111900,199731400,3530,3535,3535,3530,97
|
|
20240517,111800,199388610,3535,3535,3535,3535,1
|
|
20240517,111700,199385075,3540,3540,3540,3540,2
|
|
20240517,111600,199377995,3535,3540,3540,3535,3
|
|
20240517,111500,199367385,3540,3540,3540,3540,1
|
|
20240517,111400,199363845,3535,3535,3540,3530,162
|
|
20240517,111300,198790745,3540,3540,3540,3540,0
|
|
20240517,111200,198790745,3540,3535,3540,3535,4
|
|
20240517,111100,198776595,3540,3540,3540,3540,3
|
|
20240517,111000,198765975,3530,3530,3535,3530,519
|
|
20240517,110900,196933900,3540,3540,3540,3540,10
|
|
20240517,110800,196898500,3540,3540,3540,3540,0
|
|
20240517,110700,196898500,3540,3540,3540,3540,0
|
|
20240517,110600,196898500,3540,3540,3540,3540,0
|
|
20240517,110500,196898500,3540,3540,3540,3540,3
|
|
20240517,110400,196887880,3530,3530,3530,3530,27
|
|
20240517,110300,196792570,3540,3540,3540,3540,15
|
|
20240517,110200,196739470,3540,3530,3540,3530,72
|
|
20240517,110100,196485290,3545,3545,3545,3545,0
|
|
20240517,110000,196485290,3545,3545,3545,3545,0
|
|
20240517,105900,196485290,3545,3540,3545,3540,1244
|
|
20240517,105800,192081525,3530,3530,3530,3530,199
|
|
20240517,105700,191379055,3525,3540,3540,3525,51
|
|
20240517,105600,191199230,3530,3530,3530,3530,116
|
|
20240517,105500,190789750,3540,3540,3540,3540,0
|
|
20240517,105400,190789750,3540,3540,3540,3540,0
|
|
20240517,105300,190789750,3540,3540,3540,3540,198
|
|
20240517,105200,190088830,3540,3540,3540,3540,0
|
|
20240517,105100,190088830,3540,3540,3540,3540,2
|
|
20240517,105000,190081750,3525,3535,3535,3525,242
|
|
20240517,104900,189228170,3535,3535,3535,3535,60
|
|
20240517,104800,189016070,3540,3540,3540,3540,0
|
|
20240517,104700,189016070,3540,3535,3540,3530,163
|
|
20240517,104600,188440110,3540,3540,3540,3540,50
|
|
20240517,104500,188263110,3540,3540,3540,3540,0
|
|
20240517,104400,188263110,3540,3525,3540,3525,3
|
|
20240517,104300,188252505,3525,3525,3525,3525,89
|
|
20240517,104200,187938780,3525,3530,3530,3525,1387
|
|
20240517,104100,183049600,3530,3530,3530,3530,0
|
|
20240517,104000,183049600,3530,3530,3530,3530,199
|
|
20240517,103900,182347130,3540,3540,3540,3540,0
|
|
20240517,103800,182347130,3540,3540,3540,3540,0
|
|
20240517,103700,182347130,3540,3535,3540,3535,62
|
|
20240517,103600,182127955,3545,3535,3545,3535,6
|
|
20240517,103500,182106725,3545,3535,3545,3535,36
|
|
20240517,103400,181979345,3545,3535,3545,3535,5712
|
|
20240517,103300,161758865,3540,3540,3540,3540,0
|
|
20240517,103200,161758865,3540,3540,3540,3540,0
|
|
20240517,103100,161758865,3540,3535,3545,3535,70
|
|
20240517,103000,161511400,3535,3535,3545,3535,5
|
|
20240517,102900,161493695,3545,3535,3545,3535,3
|
|
20240517,102800,161483070,3535,3535,3535,3535,0
|
|
20240517,102700,161483070,3535,3530,3535,3530,195
|
|
20240517,102600,160794130,3530,3530,3530,3530,100
|
|
20240517,102500,160441130,3530,3530,3530,3530,0
|
|
20240517,102400,160441130,3530,3530,3530,3530,2
|
|
20240517,102300,160434070,3520,3520,3520,3520,0
|
|
20240517,102200,160434070,3520,3520,3520,3520,5
|
|
20240517,102100,160416470,3520,3520,3520,3520,0
|
|
20240517,102000,160416470,3520,3520,3520,3520,332
|
|
20240517,101900,159247830,3530,3530,3530,3530,3
|
|
20240517,101800,159237240,3525,3525,3530,3525,180
|
|
20240517,101700,158602715,3525,3525,3530,3525,8
|
|
20240517,101600,158574505,3525,3525,3525,3525,0
|
|
20240517,101500,158574505,3525,3525,3525,3525,112
|
|
20240517,101400,158179705,3530,3530,3530,3530,0
|
|
20240517,101300,158179705,3530,3515,3530,3510,1829
|
|
20240517,101200,151754845,3515,3540,3540,3515,8809
|
|
20240517,101100,120728580,3550,3540,3550,3530,1355
|
|
20240517,101000,115943435,3555,3540,3555,3535,1607
|
|
20240517,100900,110259990,3540,3540,3540,3540,500
|
|
20240517,100800,108489990,3540,3540,3540,3540,179
|
|
20240517,100700,107856330,3555,3545,3555,3540,1421
|
|
20240517,100600,102825200,3550,3550,3550,3550,1
|
|
20240517,100500,102821650,3550,3550,3550,3550,0
|
|
20240517,100400,102821650,3550,3550,3550,3550,1
|
|
20240517,100300,102818100,3540,3540,3550,3540,17
|
|
20240517,100200,102757910,3540,3545,3550,3540,402
|
|
20240517,100100,101334600,3545,3555,3565,3545,310
|
|
20240517,100000,100235010,3550,3555,3555,3550,22
|
|
20240517,095900,100156905,3550,3555,3555,3550,287
|
|
20240517,095800,99137665,3565,3550,3565,3550,4
|
|
20240517,095700,99123440,3550,3540,3550,3540,515
|
|
20240517,095600,97299340,3540,3550,3550,3540,750
|
|
20240517,095500,94643080,3545,3545,3550,3545,1945
|
|
20240517,095400,87747990,3550,3550,3550,3550,490
|
|
20240517,095300,86008490,3550,3555,3555,3550,930
|
|
20240517,095200,82706985,3555,3555,3555,3555,7
|
|
20240517,095100,82682100,3555,3555,3555,3555,1039
|
|
20240517,095000,78988455,3565,3565,3565,3565,59
|
|
20240517,094900,78778120,3565,3560,3565,3560,29
|
|
20240517,094800,78674790,3555,3555,3555,3555,0
|
|
20240517,094700,78674790,3555,3560,3560,3555,430
|
|
20240517,094600,77145990,3555,3555,3555,3555,5
|
|
20240517,094500,77128215,3560,3555,3560,3555,1516
|
|
20240517,094400,71738335,3565,3565,3565,3565,30
|
|
20240517,094300,71631385,3565,3565,3565,3565,28
|
|
20240517,094200,71531565,3555,3555,3555,3555,0
|
|
20240517,094100,71531565,3555,3555,3555,3555,0
|
|
20240517,094000,71531565,3555,3555,3555,3555,0
|
|
20240517,093900,71531565,3555,3565,3565,3555,730
|
|
20240517,093800,68934710,3560,3560,3560,3560,257
|
|
20240517,093700,68019790,3560,3560,3560,3560,41
|
|
20240517,093600,67873830,3560,3555,3560,3555,378
|
|
20240517,093500,66529885,3555,3560,3560,3555,35
|
|
20240517,093400,66405310,3560,3560,3560,3560,710
|
|
20240517,093300,63877710,3560,3560,3560,3560,30
|
|
20240517,093200,63770910,3560,3560,3560,3560,27
|
|
20240517,093100,63674790,3560,3560,3560,3560,0
|
|
20240517,093000,63674790,3560,3560,3560,3560,211
|
|
20240517,092900,62923630,3560,3565,3565,3560,1572
|
|
20240517,092800,57327280,3565,3570,3570,3565,1613
|
|
20240517,092700,51576610,3570,3570,3570,3570,39
|
|
20240517,092600,51437380,3570,3570,3570,3570,35
|
|
20240517,092500,51312430,3570,3570,3570,3560,241
|
|
20240517,092400,50454160,3570,3570,3570,3570,38
|
|
20240517,092300,50318500,3570,3570,3570,3570,60
|
|
20240517,092200,50104300,3570,3565,3570,3565,150
|
|
20240517,092100,49569215,3565,3565,3565,3565,27
|
|
20240517,092000,49472960,3570,3555,3570,3555,56
|
|
20240517,091900,49273865,3560,3570,3570,3560,133
|
|
20240517,091800,48800085,3570,3570,3570,3570,27
|
|
20240517,091700,48703695,3570,3570,3570,3570,0
|
|
20240517,091600,48703695,3570,3570,3570,3560,280
|
|
20240517,091500,47704775,3565,3560,3565,3560,1222
|
|
20240517,091400,43353270,3560,3560,3560,3560,30
|
|
20240517,091300,43246470,3560,3560,3560,3560,631
|
|
20240517,091200,41000110,3560,3560,3560,3560,61
|
|
20240517,091100,40782950,3560,3560,3560,3560,276
|
|
20240517,091000,39800390,3565,3565,3565,3565,6
|
|
20240517,090900,39779000,3560,3560,3560,3560,23
|
|
20240517,090800,39697120,3565,3565,3565,3565,2
|
|
20240517,090700,39689990,3550,3565,3565,3550,3145
|
|
20240517,090600,28509620,3555,3560,3560,3555,501
|
|
20240517,090500,26727450,3570,3575,3575,3560,408
|
|
20240517,090400,25274495,3570,3580,3580,3570,8
|
|
20240517,090300,25245915,3580,3570,3590,3555,2132
|
|
20240517,090200,17650595,3570,3570,3570,3570,0
|
|
20240517,090100,17650595,3570,3570,3570,3570,0
|
|
20240517,090000,17650595,3570,3565,3570,3565,4951
|