624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,192100,342768000,3210,3210,3210,3210,173
|
|
20240517,192000,342768000,3210,3210,3210,3210,0
|
|
20240517,191900,342768000,3210,3210,3210,3210,0
|
|
20240517,191800,342768000,3210,3210,3210,3210,0
|
|
20240517,191700,342768000,3210,3210,3210,3210,0
|
|
20240517,191600,342768000,3210,3210,3210,3210,0
|
|
20240517,191500,342768000,3210,3210,3210,3210,0
|
|
20240517,191400,342768000,3210,3210,3210,3210,0
|
|
20240517,191300,342768000,3210,3210,3210,3210,0
|
|
20240517,191200,342768000,3210,3210,3210,3210,0
|
|
20240517,191100,342768000,3210,3210,3210,3210,0
|
|
20240517,191000,342768000,3210,3210,3210,3210,0
|
|
20240517,190900,342768000,3210,3210,3210,3210,0
|
|
20240517,190800,342768000,3210,3210,3210,3210,0
|
|
20240517,190700,342768000,3210,3210,3210,3210,0
|
|
20240517,190600,342768000,3210,3210,3210,3210,0
|
|
20240517,190500,342768000,3210,3210,3210,3210,0
|
|
20240517,190400,342768000,3210,3210,3210,3210,0
|
|
20240517,190300,342768000,3210,3210,3210,3210,0
|
|
20240517,190200,342768000,3210,3210,3210,3210,0
|
|
20240517,190100,342768000,3210,3210,3210,3210,0
|
|
20240517,190000,342768000,3210,3210,3210,3210,0
|
|
20240517,185900,342768000,3210,3210,3210,3210,0
|
|
20240517,185800,342768000,3210,3210,3210,3210,0
|
|
20240517,185700,342768000,3210,3210,3210,3210,0
|
|
20240517,185600,342768000,3210,3210,3210,3210,0
|
|
20240517,185500,342768000,3210,3210,3210,3210,0
|
|
20240517,185400,342768000,3210,3210,3210,3210,0
|
|
20240517,185300,342768000,3210,3210,3210,3210,0
|
|
20240517,185200,342768000,3210,3210,3210,3210,0
|
|
20240517,185100,342768000,3210,3210,3210,3210,173
|
|
20240517,185000,342768000,3210,3210,3210,3210,0
|
|
20240517,184900,342768000,3210,3210,3210,3210,0
|
|
20240517,184800,342768000,3210,3210,3210,3210,0
|
|
20240517,184700,342768000,3210,3210,3210,3210,0
|
|
20240517,184600,342768000,3210,3210,3210,3210,0
|
|
20240517,184500,342768000,3210,3210,3210,3210,0
|
|
20240517,184400,342768000,3210,3210,3210,3210,0
|
|
20240517,184300,342768000,3210,3210,3210,3210,0
|
|
20240517,184200,342768000,3210,3210,3210,3210,0
|
|
20240517,184100,342768000,3210,3210,3210,3210,0
|
|
20240517,184000,342768000,3210,3210,3210,3210,0
|
|
20240517,183900,342768000,3210,3210,3210,3210,0
|
|
20240517,183800,342768000,3210,3210,3210,3210,0
|
|
20240517,183700,342768000,3210,3210,3210,3210,0
|
|
20240517,183600,342768000,3210,3210,3210,3210,0
|
|
20240517,183500,342768000,3210,3210,3210,3210,0
|
|
20240517,183400,342768000,3210,3210,3210,3210,0
|
|
20240517,183300,342768000,3210,3210,3210,3210,0
|
|
20240517,183200,342768000,3210,3210,3210,3210,0
|
|
20240517,183100,342768000,3210,3210,3210,3210,0
|
|
20240517,183000,342768000,3210,3210,3210,3210,0
|
|
20240517,182900,342768000,3210,3210,3210,3210,0
|
|
20240517,182800,342768000,3210,3210,3210,3210,0
|
|
20240517,182700,342768000,3210,3210,3210,3210,0
|
|
20240517,182600,342768000,3210,3210,3210,3210,0
|
|
20240517,182500,342768000,3210,3210,3210,3210,0
|
|
20240517,182400,342768000,3210,3210,3210,3210,0
|
|
20240517,182300,342768000,3210,3210,3210,3210,0
|
|
20240517,182200,342768000,3210,3210,3210,3210,0
|
|
20240517,182100,342768000,3210,3210,3210,3210,173
|
|
20240517,182000,342768000,3210,3210,3210,3210,0
|
|
20240517,181900,342768000,3210,3210,3210,3210,0
|
|
20240517,181800,342768000,3210,3210,3210,3210,0
|
|
20240517,181700,342768000,3210,3210,3210,3210,0
|
|
20240517,181600,342768000,3210,3210,3210,3210,0
|
|
20240517,181500,342768000,3210,3210,3210,3210,0
|
|
20240517,181400,342768000,3210,3210,3210,3210,0
|
|
20240517,181300,342768000,3210,3210,3210,3210,0
|
|
20240517,181200,342768000,3210,3210,3210,3210,0
|
|
20240517,181100,342768000,3210,3210,3210,3210,0
|
|
20240517,181000,342768000,3210,3210,3210,3210,0
|
|
20240517,180900,342768000,3210,3210,3210,3210,0
|
|
20240517,180800,342768000,3210,3210,3210,3210,0
|
|
20240517,180700,342768000,3210,3210,3210,3210,0
|
|
20240517,180600,342768000,3210,3210,3210,3210,0
|
|
20240517,180500,342768000,3210,3210,3210,3210,0
|
|
20240517,180400,342768000,3210,3210,3210,3210,0
|
|
20240517,180300,342768000,3210,3210,3210,3210,0
|
|
20240517,180200,342768000,3210,3210,3210,3210,0
|
|
20240517,180100,342768000,3210,3210,3210,3210,0
|
|
20240517,180000,342768000,3210,3210,3210,3210,0
|
|
20240517,175900,342768000,3210,3210,3210,3210,0
|
|
20240517,175800,342768000,3210,3210,3210,3210,0
|
|
20240517,175700,342768000,3210,3210,3210,3210,0
|
|
20240517,175600,342768000,3210,3210,3210,3210,0
|
|
20240517,175500,342768000,3210,3210,3210,3210,0
|
|
20240517,175400,342768000,3210,3210,3210,3210,0
|
|
20240517,175300,342768000,3210,3210,3210,3210,0
|
|
20240517,175200,342768000,3210,3210,3210,3210,0
|
|
20240517,175100,342768000,3210,3210,3210,3210,173
|
|
20240517,175000,342768000,3210,3210,3210,3210,0
|
|
20240517,174900,342768000,3210,3210,3210,3210,0
|
|
20240517,174800,342768000,3210,3210,3210,3210,0
|
|
20240517,174700,342768000,3210,3210,3210,3210,0
|
|
20240517,174600,342768000,3210,3210,3210,3210,0
|
|
20240517,174500,342768000,3210,3210,3210,3210,0
|
|
20240517,174400,342768000,3210,3210,3210,3210,0
|
|
20240517,174300,342768000,3210,3210,3210,3210,0
|
|
20240517,174200,342768000,3210,3210,3210,3210,0
|
|
20240517,174100,342768000,3210,3210,3210,3210,0
|
|
20240517,174000,342768000,3210,3210,3210,3210,0
|
|
20240517,173900,342768000,3210,3210,3210,3210,0
|
|
20240517,173800,342768000,3210,3210,3210,3210,0
|
|
20240517,173700,342768000,3210,3210,3210,3210,0
|
|
20240517,173600,342768000,3210,3210,3210,3210,0
|
|
20240517,173500,342768000,3210,3210,3210,3210,0
|
|
20240517,173400,342768000,3210,3210,3210,3210,0
|
|
20240517,173300,342768000,3210,3210,3210,3210,0
|
|
20240517,173200,342768000,3210,3210,3210,3210,0
|
|
20240517,173100,342768000,3210,3210,3210,3210,0
|
|
20240517,173000,342768000,3210,3210,3210,3210,0
|
|
20240517,172900,342768000,3210,3210,3210,3210,0
|
|
20240517,172800,342768000,3210,3210,3210,3210,0
|
|
20240517,172700,342768000,3210,3210,3210,3210,0
|
|
20240517,172600,342768000,3210,3210,3210,3210,0
|
|
20240517,172500,342768000,3210,3210,3210,3210,0
|
|
20240517,172400,342768000,3210,3210,3210,3210,0
|
|
20240517,172300,342768000,3210,3210,3210,3210,0
|
|
20240517,172200,342768000,3210,3210,3210,3210,0
|
|
20240517,172100,342768000,3210,3210,3210,3210,173
|
|
20240517,172000,342768000,3210,3210,3210,3210,0
|
|
20240517,171900,342768000,3210,3210,3210,3210,0
|
|
20240517,171800,342768000,3210,3210,3210,3210,0
|
|
20240517,171700,342768000,3210,3210,3210,3210,0
|
|
20240517,171600,342768000,3210,3210,3210,3210,0
|
|
20240517,171500,342768000,3210,3210,3210,3210,0
|
|
20240517,171400,342768000,3210,3210,3210,3210,0
|
|
20240517,171300,342768000,3210,3210,3210,3210,0
|
|
20240517,171200,342768000,3210,3210,3210,3210,0
|
|
20240517,171100,342768000,3210,3210,3210,3210,0
|
|
20240517,171000,342768000,3210,3210,3210,3210,0
|
|
20240517,170900,342768000,3210,3210,3210,3210,0
|
|
20240517,170800,342768000,3210,3210,3210,3210,0
|
|
20240517,170700,342768000,3210,3210,3210,3210,0
|
|
20240517,170600,342768000,3210,3210,3210,3210,0
|
|
20240517,170500,342768000,3210,3210,3210,3210,0
|
|
20240517,170400,342768000,3210,3210,3210,3210,0
|
|
20240517,170300,342768000,3210,3210,3210,3210,0
|
|
20240517,170200,342768000,3210,3210,3210,3210,0
|
|
20240517,170100,342768000,3210,3210,3210,3210,0
|
|
20240517,170000,342768000,3210,3210,3210,3210,0
|
|
20240517,165900,342768000,3210,3210,3210,3210,0
|
|
20240517,165800,342768000,3210,3210,3210,3210,0
|
|
20240517,165700,342768000,3210,3210,3210,3210,0
|
|
20240517,165600,342768000,3210,3210,3210,3210,0
|
|
20240517,165500,342768000,3210,3210,3210,3210,0
|
|
20240517,165400,342768000,3210,3210,3210,3210,0
|
|
20240517,165300,342768000,3210,3210,3210,3210,0
|
|
20240517,165200,342768000,3210,3210,3210,3210,0
|
|
20240517,165100,342768000,3210,3210,3210,3210,173
|
|
20240517,165000,342768000,3210,3210,3210,3210,0
|
|
20240517,164900,342768000,3210,3210,3210,3210,0
|
|
20240517,164800,342768000,3210,3210,3210,3210,0
|
|
20240517,164700,342768000,3210,3210,3210,3210,0
|
|
20240517,164600,342768000,3210,3210,3210,3210,0
|
|
20240517,164500,342768000,3210,3210,3210,3210,0
|
|
20240517,164400,342768000,3210,3210,3210,3210,0
|
|
20240517,164300,342768000,3210,3210,3210,3210,0
|
|
20240517,164200,342768000,3210,3210,3210,3210,0
|
|
20240517,164100,342768000,3210,3210,3210,3210,0
|
|
20240517,164000,342768000,3210,3210,3210,3210,0
|
|
20240517,163900,342768000,3210,3210,3210,3210,0
|
|
20240517,163800,342768000,3210,3210,3210,3210,0
|
|
20240517,163700,342768000,3210,3210,3210,3210,0
|
|
20240517,163600,342768000,3210,3210,3210,3210,0
|
|
20240517,163500,342768000,3210,3210,3210,3210,0
|
|
20240517,163400,342768000,3210,3210,3210,3210,0
|
|
20240517,163300,342768000,3210,3210,3210,3210,0
|
|
20240517,163200,342768000,3210,3210,3210,3210,0
|
|
20240517,163100,342768000,3210,3210,3210,3210,0
|
|
20240517,163000,342768000,3210,3210,3210,3210,0
|
|
20240517,162900,342768000,3210,3210,3210,3210,0
|
|
20240517,162800,342768000,3210,3210,3210,3210,0
|
|
20240517,162700,342768000,3210,3210,3210,3210,0
|
|
20240517,162600,342768000,3210,3210,3210,3210,0
|
|
20240517,162500,342768000,3210,3210,3210,3210,0
|
|
20240517,162400,342768000,3210,3210,3210,3210,0
|
|
20240517,162300,342768000,3210,3210,3210,3210,0
|
|
20240517,162200,342768000,3210,3210,3210,3210,0
|
|
20240517,162100,342768000,3210,3210,3210,3210,173
|
|
20240517,162000,342768000,3210,3210,3210,3210,0
|
|
20240517,161900,342768000,3210,3210,3210,3210,0
|
|
20240517,161800,342768000,3210,3210,3210,3210,0
|
|
20240517,161700,342768000,3210,3210,3210,3210,0
|
|
20240517,161600,342768000,3210,3210,3210,3210,0
|
|
20240517,161500,342768000,3210,3210,3210,3210,0
|
|
20240517,161400,342768000,3210,3210,3210,3210,0
|
|
20240517,161300,342768000,3210,3210,3210,3210,0
|
|
20240517,161200,342768000,3210,3210,3210,3210,0
|
|
20240517,161100,342768000,3210,3210,3210,3210,0
|
|
20240517,161000,342768000,3210,3210,3210,3210,0
|
|
20240517,160900,342768000,3210,3210,3210,3210,0
|
|
20240517,160800,342768000,3210,3210,3210,3210,0
|
|
20240517,160700,342768000,3210,3210,3210,3210,0
|
|
20240517,160600,342768000,3210,3210,3210,3210,0
|
|
20240517,160500,342768000,3210,3210,3210,3210,0
|
|
20240517,160400,342768000,3210,3210,3210,3210,0
|
|
20240517,160300,342768000,3210,3210,3210,3210,0
|
|
20240517,160200,342768000,3210,3210,3210,3210,0
|
|
20240517,160100,342768000,3210,3210,3210,3210,0
|
|
20240517,160000,342768000,3210,3210,3210,3210,0
|
|
20240517,155900,342768000,3210,3210,3210,3210,0
|
|
20240517,155800,342768000,3210,3210,3210,3210,0
|
|
20240517,155700,342768000,3210,3210,3210,3210,0
|
|
20240517,155600,342768000,3210,3210,3210,3210,0
|
|
20240517,155500,342768000,3210,3210,3210,3210,0
|
|
20240517,155400,342768000,3210,3210,3210,3210,0
|
|
20240517,155300,342768000,3210,3210,3210,3210,0
|
|
20240517,155200,342768000,3210,3210,3210,3210,0
|
|
20240517,155100,342768000,3210,3210,3210,3210,173
|
|
20240517,155000,342768000,3210,3210,3210,3210,0
|
|
20240517,154900,342768000,3210,3210,3210,3210,0
|
|
20240517,154800,342768000,3210,3210,3210,3210,0
|
|
20240517,154700,342768000,3210,3210,3210,3210,0
|
|
20240517,154600,342768000,3210,3210,3210,3210,0
|
|
20240517,154500,342768000,3210,3210,3210,3210,0
|
|
20240517,154400,342768000,3210,3210,3210,3210,0
|
|
20240517,154300,342768000,3210,3210,3210,3210,0
|
|
20240517,154200,342768000,3210,3210,3210,3210,0
|
|
20240517,154100,342768000,3210,3210,3210,3210,0
|
|
20240517,154000,342768000,3210,3210,3210,3210,0
|
|
20240517,153900,342768000,3210,3210,3210,3210,0
|
|
20240517,153800,342768000,3210,3210,3210,3210,0
|
|
20240517,153700,342768000,3210,3210,3210,3210,0
|
|
20240517,153600,342768000,3210,3210,3210,3210,0
|
|
20240517,153500,342768000,3210,3210,3210,3210,0
|
|
20240517,153400,342768000,3210,3210,3210,3210,0
|
|
20240517,153300,342768000,3210,3210,3210,3210,0
|
|
20240517,153200,342768000,3210,3210,3210,3210,0
|
|
20240517,153100,342768000,3210,3210,3210,3210,0
|
|
20240517,153000,342768000,3210,3210,3210,3210,173
|
|
20240517,152900,342212670,3210,3210,3210,3210,0
|
|
20240517,152800,342212670,3210,3210,3210,3210,0
|
|
20240517,152700,342212670,3210,3210,3210,3210,0
|
|
20240517,152600,342212670,3210,3210,3210,3210,0
|
|
20240517,152500,342212670,3210,3210,3210,3210,0
|
|
20240517,152400,342212670,3210,3210,3210,3210,0
|
|
20240517,152300,342212670,3210,3210,3210,3210,0
|
|
20240517,152200,342212670,3210,3210,3210,3210,0
|
|
20240517,152100,342212670,3210,3210,3210,3210,0
|
|
20240517,152000,342212670,3210,3210,3210,3210,0
|
|
20240517,151900,342212670,3210,3200,3210,3200,91
|
|
20240517,151800,341921380,3200,3200,3200,3200,81
|
|
20240517,151700,341662180,3210,3210,3210,3210,1
|
|
20240517,151600,341658970,3200,3205,3205,3200,405
|
|
20240517,151500,340362665,3210,3205,3210,3205,16
|
|
20240517,151400,340311330,3210,3210,3210,3210,0
|
|
20240517,151300,340311330,3210,3210,3210,3210,1
|
|
20240517,151200,340308120,3205,3210,3210,3205,4
|
|
20240517,151100,340295285,3205,3205,3205,3205,9
|
|
20240517,151000,340266440,3205,3210,3210,3205,125
|
|
20240517,150900,339865315,3210,3210,3210,3210,3
|
|
20240517,150800,339855685,3210,3210,3210,3210,0
|
|
20240517,150700,339855685,3210,3210,3210,3210,0
|
|
20240517,150600,339855685,3210,3210,3210,3210,0
|
|
20240517,150500,339855685,3210,3210,3210,3210,0
|
|
20240517,150400,339855685,3210,3210,3210,3210,19
|
|
20240517,150300,339794695,3210,3210,3210,3210,0
|
|
20240517,150200,339794695,3210,3210,3210,3210,5
|
|
20240517,150100,339778645,3210,3210,3210,3210,9
|
|
20240517,150000,339749755,3210,3210,3210,3210,10
|
|
20240517,145900,339717655,3210,3210,3210,3210,30
|
|
20240517,145800,339621355,3210,3210,3210,3210,0
|
|
20240517,145700,339621355,3210,3210,3210,3210,0
|
|
20240517,145600,339621355,3210,3210,3210,3210,0
|
|
20240517,145500,339621355,3210,3210,3210,3210,9
|
|
20240517,145400,339592465,3210,3210,3210,3210,186
|
|
20240517,145300,338995405,3210,3210,3210,3210,0
|
|
20240517,145200,338995405,3210,3210,3210,3210,313
|
|
20240517,145100,337990675,3210,3210,3210,3210,301
|
|
20240517,145000,337024465,3210,3210,3210,3210,30
|
|
20240517,144900,336928165,3210,3210,3210,3210,0
|
|
20240517,144800,336928165,3210,3210,3210,3210,0
|
|
20240517,144700,336928165,3210,3210,3210,3210,0
|
|
20240517,144600,336928165,3210,3210,3210,3210,6
|
|
20240517,144500,336908905,3210,3210,3210,3210,320
|
|
20240517,144400,335881705,3210,3210,3210,3210,0
|
|
20240517,144300,335881705,3210,3210,3210,3210,0
|
|
20240517,144200,335881705,3210,3210,3210,3210,0
|
|
20240517,144100,335881705,3210,3210,3210,3210,0
|
|
20240517,144000,335881705,3210,3210,3210,3210,0
|
|
20240517,143900,335881705,3210,3205,3210,3205,407
|
|
20240517,143800,334577265,3195,3195,3195,3195,1
|
|
20240517,143700,334574070,3200,3200,3200,3200,0
|
|
20240517,143600,334574070,3200,3200,3200,3200,0
|
|
20240517,143500,334574070,3200,3205,3205,3200,3492
|
|
20240517,143400,323398110,3205,3205,3205,3205,0
|
|
20240517,143300,323398110,3205,3205,3205,3205,0
|
|
20240517,143200,323398110,3205,3205,3205,3205,300
|
|
20240517,143100,322436610,3205,3205,3205,3205,0
|
|
20240517,143000,322436610,3205,3205,3205,3205,0
|
|
20240517,142900,322436610,3205,3205,3205,3205,0
|
|
20240517,142800,322436610,3205,3205,3205,3205,0
|
|
20240517,142700,322436610,3205,3205,3205,3205,0
|
|
20240517,142600,322436610,3205,3205,3205,3205,0
|
|
20240517,142500,322436610,3205,3205,3205,3205,0
|
|
20240517,142400,322436610,3205,3205,3205,3205,0
|
|
20240517,142300,322436610,3205,3205,3205,3205,1
|
|
20240517,142200,322433405,3205,3205,3205,3205,3
|
|
20240517,142100,322423790,3200,3205,3205,3200,2396
|
|
20240517,142000,314751340,3205,3200,3205,3200,1401
|
|
20240517,141900,310268135,3205,3205,3205,3205,0
|
|
20240517,141800,310268135,3205,3205,3205,3205,0
|
|
20240517,141700,310268135,3205,3205,3205,3205,700
|
|
20240517,141600,308024635,3205,3205,3205,3205,1
|
|
20240517,141500,308021430,3200,3200,3200,3200,1015
|
|
20240517,141400,304773430,3205,3205,3205,3205,0
|
|
20240517,141300,304773430,3205,3205,3205,3205,0
|
|
20240517,141200,304773430,3205,3205,3205,3205,0
|
|
20240517,141100,304773430,3205,3205,3205,3205,0
|
|
20240517,141000,304773430,3205,3205,3205,3205,0
|
|
20240517,140900,304773430,3205,3205,3205,3205,0
|
|
20240517,140800,304773430,3205,3205,3205,3205,30
|
|
20240517,140700,304677280,3205,3205,3205,3205,5
|
|
20240517,140600,304661255,3205,3205,3205,3205,0
|
|
20240517,140500,304661255,3205,3205,3205,3205,0
|
|
20240517,140400,304661255,3205,3205,3205,3205,0
|
|
20240517,140300,304661255,3205,3205,3205,3205,0
|
|
20240517,140200,304661255,3205,3205,3205,3205,0
|
|
20240517,140100,304661255,3205,3205,3205,3205,0
|
|
20240517,140000,304661255,3205,3205,3205,3205,80
|
|
20240517,135900,304404855,3205,3205,3205,3205,0
|
|
20240517,135800,304404855,3205,3205,3205,3205,1
|
|
20240517,135700,304401650,3205,3205,3205,3205,0
|
|
20240517,135600,304401650,3205,3205,3205,3205,0
|
|
20240517,135500,304401650,3205,3205,3205,3205,303
|
|
20240517,135400,303430535,3205,3205,3205,3205,0
|
|
20240517,135300,303430535,3205,3205,3205,3205,3
|
|
20240517,135200,303420920,3205,3205,3205,3205,0
|
|
20240517,135100,303420920,3205,3205,3205,3205,0
|
|
20240517,135000,303420920,3205,3205,3205,3205,0
|
|
20240517,134900,303420920,3205,3205,3205,3205,0
|
|
20240517,134800,303420920,3205,3205,3205,3205,0
|
|
20240517,134700,303420920,3205,3205,3205,3205,0
|
|
20240517,134600,303420920,3205,3205,3205,3205,500
|
|
20240517,134500,301818420,3205,3205,3205,3205,0
|
|
20240517,134400,301818420,3205,3205,3205,3205,0
|
|
20240517,134300,301818420,3205,3205,3205,3205,600
|
|
20240517,134200,299895420,3200,3200,3200,3200,0
|
|
20240517,134100,299895420,3200,3200,3200,3200,0
|
|
20240517,134000,299895420,3200,3200,3200,3200,0
|
|
20240517,133900,299895420,3200,3200,3200,3200,0
|
|
20240517,133800,299895420,3200,3200,3200,3200,0
|
|
20240517,133700,299895420,3200,3200,3200,3200,0
|
|
20240517,133600,299895420,3200,3200,3200,3200,0
|
|
20240517,133500,299895420,3200,3205,3205,3200,2
|
|
20240517,133400,299889015,3200,3200,3200,3200,4
|
|
20240517,133300,299876215,3205,3205,3205,3205,2
|
|
20240517,133200,299869805,3205,3200,3205,3200,2010
|
|
20240517,133100,293437755,3200,3200,3200,3200,318
|
|
20240517,133000,292420155,3210,3210,3210,3210,1
|
|
20240517,132900,292416945,3200,3200,3200,3200,200
|
|
20240517,132800,291776945,3200,3200,3200,3200,242
|
|
20240517,132700,291002545,3200,3200,3200,3200,1394
|
|
20240517,132600,286541745,3200,3205,3205,3200,510
|
|
20240517,132500,284908245,3210,3210,3210,3210,0
|
|
20240517,132400,284908245,3210,3210,3210,3210,2
|
|
20240517,132300,284901825,3205,3205,3205,3205,0
|
|
20240517,132200,284901825,3205,3205,3205,3205,0
|
|
20240517,132100,284901825,3205,3205,3205,3205,0
|
|
20240517,132000,284901825,3205,3205,3205,3205,1
|
|
20240517,131900,284898620,3200,3200,3200,3200,0
|
|
20240517,131800,284898620,3200,3200,3200,3200,0
|
|
20240517,131700,284898620,3200,3200,3200,3200,0
|
|
20240517,131600,284898620,3200,3200,3200,3200,0
|
|
20240517,131500,284898620,3200,3200,3200,3200,0
|
|
20240517,131400,284898620,3200,3200,3200,3200,878
|
|
20240517,131300,282089020,3200,3200,3200,3200,330
|
|
20240517,131200,281033020,3200,3200,3200,3200,1000
|
|
20240517,131100,277833020,3200,3200,3200,3200,322
|
|
20240517,131000,276802620,3200,3200,3200,3200,0
|
|
20240517,130900,276802620,3200,3200,3200,3200,0
|
|
20240517,130800,276802620,3200,3200,3200,3200,0
|
|
20240517,130700,276802620,3200,3200,3200,3200,76
|
|
20240517,130600,276559420,3200,3200,3200,3200,11
|
|
20240517,130500,276524220,3200,3200,3200,3200,393
|
|
20240517,130400,275266620,3200,3205,3205,3200,11990
|
|
20240517,130300,236897950,3215,3210,3215,3210,6
|
|
20240517,130200,236878665,3205,3205,3205,3205,0
|
|
20240517,130100,236878665,3205,3205,3205,3205,0
|
|
20240517,130000,236878665,3205,3205,3205,3205,626
|
|
20240517,125900,234872335,3210,3210,3210,3210,0
|
|
20240517,125800,234872335,3210,3210,3210,3210,1
|
|
20240517,125700,234869125,3205,3215,3215,3205,8093
|
|
20240517,125600,208890940,3220,3220,3220,3220,0
|
|
20240517,125500,208890940,3220,3220,3220,3220,0
|
|
20240517,125400,208890940,3220,3220,3220,3220,0
|
|
20240517,125300,208890940,3220,3220,3220,3220,0
|
|
20240517,125200,208890940,3220,3220,3220,3220,811
|
|
20240517,125100,206279520,3220,3220,3220,3220,0
|
|
20240517,125000,206279520,3220,3220,3220,3220,0
|
|
20240517,124900,206279520,3220,3220,3220,3220,189
|
|
20240517,124800,205670940,3215,3215,3215,3215,1000
|
|
20240517,124700,202455940,3220,3220,3220,3220,0
|
|
20240517,124600,202455940,3220,3220,3220,3220,1
|
|
20240517,124500,202452720,3220,3220,3220,3220,0
|
|
20240517,124400,202452720,3220,3220,3220,3220,0
|
|
20240517,124300,202452720,3220,3220,3220,3220,0
|
|
20240517,124200,202452720,3220,3220,3220,3220,1310
|
|
20240517,124100,198234520,3225,3230,3230,3225,1102
|
|
20240517,124000,194680565,3235,3235,3235,3235,0
|
|
20240517,123900,194680565,3235,3235,3235,3235,1
|
|
20240517,123800,194677330,3235,3235,3235,3235,0
|
|
20240517,123700,194677330,3235,3235,3235,3235,0
|
|
20240517,123600,194677330,3235,3235,3235,3235,0
|
|
20240517,123500,194677330,3235,3235,3235,3235,0
|
|
20240517,123400,194677330,3235,3235,3235,3235,0
|
|
20240517,123300,194677330,3235,3235,3235,3235,0
|
|
20240517,123200,194677330,3235,3235,3235,3235,1
|
|
20240517,123100,194674095,3230,3235,3235,3230,4700
|
|
20240517,123000,179493045,3235,3235,3235,3235,0
|
|
20240517,122900,179493045,3235,3235,3235,3235,0
|
|
20240517,122800,179493045,3235,3235,3235,3235,0
|
|
20240517,122700,179493045,3235,3235,3235,3235,0
|
|
20240517,122600,179493045,3235,3235,3235,3235,0
|
|
20240517,122500,179493045,3235,3235,3235,3235,0
|
|
20240517,122400,179493045,3235,3235,3235,3235,1
|
|
20240517,122300,179489810,3230,3230,3230,3230,310
|
|
20240517,122200,178488510,3230,3230,3230,3230,0
|
|
20240517,122100,178488510,3230,3230,3230,3230,0
|
|
20240517,122000,178488510,3230,3230,3230,3230,0
|
|
20240517,121900,178488510,3230,3230,3230,3230,0
|
|
20240517,121800,178488510,3230,3230,3230,3230,0
|
|
20240517,121700,178488510,3230,3230,3230,3230,0
|
|
20240517,121600,178488510,3230,3230,3230,3230,3
|
|
20240517,121500,178478820,3230,3230,3230,3230,10
|
|
20240517,121400,178446520,3230,3230,3230,3230,0
|
|
20240517,121300,178446520,3230,3230,3230,3230,0
|
|
20240517,121200,178446520,3230,3230,3230,3230,0
|
|
20240517,121100,178446520,3230,3225,3230,3225,3
|
|
20240517,121000,178436840,3230,3225,3230,3225,6
|
|
20240517,120900,178417475,3215,3230,3230,3215,301
|
|
20240517,120800,177449125,3230,3230,3230,3230,2
|
|
20240517,120700,177442665,3230,3230,3230,3230,0
|
|
20240517,120600,177442665,3230,3220,3230,3220,67
|
|
20240517,120500,177226910,3220,3220,3220,3220,32
|
|
20240517,120400,177123870,3220,3215,3220,3215,25
|
|
20240517,120300,177043485,3220,3220,3220,3220,1
|
|
20240517,120200,177040265,3215,3215,3215,3215,703
|
|
20240517,120100,174780120,3215,3225,3225,3215,1599
|
|
20240517,120000,169639325,3215,3215,3215,3215,1752
|
|
20240517,115900,164006645,3215,3215,3215,3215,0
|
|
20240517,115800,164006645,3215,3215,3215,3215,40
|
|
20240517,115700,163878045,3215,3210,3215,3210,1031
|
|
20240517,115600,160568485,3210,3210,3210,3210,0
|
|
20240517,115500,160568485,3210,3210,3210,3210,12
|
|
20240517,115400,160529965,3215,3215,3215,3215,0
|
|
20240517,115300,160529965,3215,3215,3215,3215,0
|
|
20240517,115200,160529965,3215,3215,3215,3215,0
|
|
20240517,115100,160529965,3215,3215,3215,3215,0
|
|
20240517,115000,160529965,3215,3215,3215,3215,0
|
|
20240517,114900,160529965,3215,3215,3215,3215,0
|
|
20240517,114800,160529965,3215,3215,3215,3215,0
|
|
20240517,114700,160529965,3215,3215,3215,3215,435
|
|
20240517,114600,159131440,3215,3215,3215,3215,0
|
|
20240517,114500,159131440,3215,3215,3215,3215,60
|
|
20240517,114400,158938540,3215,3215,3215,3215,0
|
|
20240517,114300,158938540,3215,3215,3215,3215,0
|
|
20240517,114200,158938540,3215,3215,3215,3215,0
|
|
20240517,114100,158938540,3215,3215,3215,3215,1
|
|
20240517,114000,158935325,3225,3225,3225,3225,0
|
|
20240517,113900,158935325,3225,3225,3225,3225,0
|
|
20240517,113800,158935325,3225,3225,3225,3225,0
|
|
20240517,113700,158935325,3225,3225,3225,3225,0
|
|
20240517,113600,158935325,3225,3225,3225,3225,0
|
|
20240517,113500,158935325,3225,3225,3225,3225,0
|
|
20240517,113400,158935325,3225,3225,3225,3225,20
|
|
20240517,113300,158870825,3235,3235,3235,3235,0
|
|
20240517,113200,158870825,3235,3235,3235,3235,0
|
|
20240517,113100,158870825,3235,3235,3235,3235,0
|
|
20240517,113000,158870825,3235,3225,3235,3225,16
|
|
20240517,112900,158819215,3225,3225,3225,3215,217
|
|
20240517,112800,158121480,3235,3235,3235,3235,0
|
|
20240517,112700,158121480,3235,3235,3235,3235,0
|
|
20240517,112600,158121480,3235,3225,3235,3225,3
|
|
20240517,112500,158111790,3225,3225,3225,3225,0
|
|
20240517,112400,158111790,3225,3225,3225,3225,1
|
|
20240517,112300,158108565,3235,3235,3235,3235,0
|
|
20240517,112200,158108565,3235,3235,3235,3235,0
|
|
20240517,112100,158108565,3235,3235,3235,3235,0
|
|
20240517,112000,158108565,3235,3235,3235,3235,0
|
|
20240517,111900,158108565,3235,3235,3235,3235,0
|
|
20240517,111800,158108565,3235,3235,3235,3235,0
|
|
20240517,111700,158108565,3235,3235,3235,3235,0
|
|
20240517,111600,158108565,3235,3235,3235,3235,0
|
|
20240517,111500,158108565,3235,3235,3235,3235,0
|
|
20240517,111400,158108565,3235,3225,3235,3225,2
|
|
20240517,111300,158102105,3225,3225,3225,3225,86
|
|
20240517,111200,157824755,3235,3235,3235,3235,0
|
|
20240517,111100,157824755,3235,3235,3235,3235,0
|
|
20240517,111000,157824755,3235,3235,3235,3235,0
|
|
20240517,110900,157824755,3235,3235,3235,3235,0
|
|
20240517,110800,157824755,3235,3215,3235,3215,568
|
|
20240517,110700,155998585,3215,3215,3215,3215,0
|
|
20240517,110600,155998585,3215,3215,3215,3215,0
|
|
20240517,110500,155998585,3215,3215,3215,3215,500
|
|
20240517,110400,154391085,3215,3215,3215,3215,0
|
|
20240517,110300,154391085,3215,3215,3215,3215,0
|
|
20240517,110200,154391085,3215,3215,3215,3215,0
|
|
20240517,110100,154391085,3215,3215,3215,3215,0
|
|
20240517,110000,154391085,3215,3215,3215,3215,104
|
|
20240517,105900,154056725,3215,3215,3215,3215,3
|
|
20240517,105800,154047080,3210,3210,3210,3210,0
|
|
20240517,105700,154047080,3210,3210,3210,3210,2000
|
|
20240517,105600,147627080,3215,3215,3215,3215,20
|
|
20240517,105500,147562780,3215,3215,3215,3215,1
|
|
20240517,105400,147559565,3215,3215,3215,3215,3808
|
|
20240517,105300,135316845,3215,3215,3215,3215,0
|
|
20240517,105200,135316845,3215,3230,3230,3215,200
|
|
20240517,105100,134672095,3230,3230,3230,3230,64
|
|
20240517,105000,134465375,3235,3235,3235,3235,1
|
|
20240517,104900,134462140,3230,3230,3230,3230,0
|
|
20240517,104800,134462140,3230,3230,3230,3230,1
|
|
20240517,104700,134458910,3235,3235,3235,3235,1
|
|
20240517,104600,134455675,3230,3230,3235,3230,7
|
|
20240517,104500,134433050,3235,3235,3235,3235,0
|
|
20240517,104400,134433050,3235,3235,3235,3235,0
|
|
20240517,104300,134433050,3235,3235,3235,3235,0
|
|
20240517,104200,134433050,3235,3235,3235,3235,0
|
|
20240517,104100,134433050,3235,3235,3235,3235,0
|
|
20240517,104000,134433050,3235,3235,3235,3235,0
|
|
20240517,103900,134433050,3235,3225,3235,3225,50
|
|
20240517,103800,134271535,3220,3220,3220,3220,534
|
|
20240517,103700,132552055,3220,3220,3220,3220,502
|
|
20240517,103600,130935615,3220,3220,3220,3220,0
|
|
20240517,103500,130935615,3220,3220,3220,3220,5
|
|
20240517,103400,130919515,3220,3220,3220,3220,100
|
|
20240517,103300,130597515,3220,3220,3220,3220,0
|
|
20240517,103200,130597515,3220,3220,3220,3220,0
|
|
20240517,103100,130597515,3220,3220,3220,3220,0
|
|
20240517,103000,130597515,3220,3220,3220,3220,5
|
|
20240517,102900,130581415,3220,3220,3220,3220,5
|
|
20240517,102800,130565315,3210,3210,3210,3210,0
|
|
20240517,102700,130565315,3210,3215,3215,3210,397
|
|
20240517,102600,129290295,3220,3220,3220,3220,1000
|
|
20240517,102500,126070295,3220,3220,3220,3220,0
|
|
20240517,102400,126070295,3220,3220,3220,3220,1
|
|
20240517,102300,126067075,3210,3210,3210,3210,200
|
|
20240517,102200,125425075,3210,3210,3210,3210,0
|
|
20240517,102100,125425075,3210,3215,3215,3210,120
|
|
20240517,102000,125039625,3210,3210,3210,3210,0
|
|
20240517,101900,125039625,3210,3210,3210,3210,0
|
|
20240517,101800,125039625,3210,3210,3210,3210,2
|
|
20240517,101700,125033205,3210,3210,3210,3210,452
|
|
20240517,101600,123582285,3215,3215,3215,3215,548
|
|
20240517,101500,121820465,3215,3220,3220,3215,2535
|
|
20240517,101400,113670365,3220,3215,3220,3215,204
|
|
20240517,101300,113014305,3220,3220,3220,3220,76
|
|
20240517,101200,112769585,3220,3220,3220,3215,1881
|
|
20240517,101100,106712915,3225,3225,3225,3225,36
|
|
20240517,101000,106596815,3230,3230,3230,3230,0
|
|
20240517,100900,106596815,3230,3230,3230,3230,0
|
|
20240517,100800,106596815,3230,3230,3230,3230,23
|
|
20240517,100700,106522525,3230,3230,3230,3230,0
|
|
20240517,100600,106522525,3230,3230,3230,3230,0
|
|
20240517,100500,106522525,3230,3225,3230,3225,61
|
|
20240517,100400,106325795,3230,3225,3230,3225,702
|
|
20240517,100300,104061835,3230,3230,3230,3230,7
|
|
20240517,100200,104039225,3230,3230,3230,3230,0
|
|
20240517,100100,104039225,3230,3230,3230,3230,2
|
|
20240517,100000,104032765,3230,3230,3230,3230,5
|
|
20240517,095900,104016615,3230,3230,3230,3230,0
|
|
20240517,095800,104016615,3230,3230,3230,3230,6
|
|
20240517,095700,103997235,3230,3230,3230,3230,5
|
|
20240517,095600,103981085,3225,3230,3230,3225,63
|
|
20240517,095500,103777840,3230,3225,3230,3225,318
|
|
20240517,095400,102752225,3230,3230,3230,3230,0
|
|
20240517,095300,102752225,3230,3230,3230,3230,0
|
|
20240517,095200,102752225,3230,3230,3230,3230,30
|
|
20240517,095100,102655325,3230,3230,3230,3230,350
|
|
20240517,095000,101524825,3230,3230,3230,3230,0
|
|
20240517,094900,101524825,3230,3230,3230,3230,160
|
|
20240517,094800,101008025,3235,3235,3235,3235,10
|
|
20240517,094700,100975675,3240,3240,3240,3240,0
|
|
20240517,094600,100975675,3240,3240,3240,3240,0
|
|
20240517,094500,100975675,3240,3240,3240,3240,1
|
|
20240517,094400,100972435,3240,3240,3240,3240,4
|
|
20240517,094300,100959475,3240,3240,3240,3240,0
|
|
20240517,094200,100959475,3240,3240,3240,3240,0
|
|
20240517,094100,100959475,3240,3240,3240,3240,5
|
|
20240517,094000,100943275,3240,3240,3240,3240,6
|
|
20240517,093900,100923835,3240,3240,3240,3240,1
|
|
20240517,093800,100920595,3235,3235,3235,3235,0
|
|
20240517,093700,100920595,3235,3235,3235,3235,1
|
|
20240517,093600,100917360,3240,3235,3240,3230,73
|
|
20240517,093500,100681470,3240,3235,3240,3235,19
|
|
20240517,093400,100619960,3220,3225,3225,3220,2593
|
|
20240517,093300,92260500,3225,3225,3225,3225,500
|
|
20240517,093200,90648000,3240,3240,3240,3240,0
|
|
20240517,093100,90648000,3240,3240,3240,3240,0
|
|
20240517,093000,90648000,3240,3240,3240,3240,3
|
|
20240517,092900,90638280,3240,3240,3240,3240,0
|
|
20240517,092800,90638280,3240,3255,3255,3225,13299
|
|
20240517,092700,47730730,3245,3245,3255,3245,8
|
|
20240517,092600,47704735,3255,3245,3255,3245,313
|
|
20240517,092500,46689040,3255,3250,3255,3250,4
|
|
20240517,092400,46676030,3255,3255,3255,3255,0
|
|
20240517,092300,46676030,3255,3255,3255,3255,0
|
|
20240517,092200,46676030,3255,3255,3255,3255,0
|
|
20240517,092100,46676030,3255,3255,3255,3240,118
|
|
20240517,092000,46292030,3255,3245,3255,3230,152
|
|
20240517,091900,45800855,3250,3250,3250,3250,965
|
|
20240517,091800,42664605,3245,3240,3250,3240,3
|
|
20240517,091700,42654870,3240,3240,3240,3240,35
|
|
20240517,091600,42541470,3250,3240,3250,3240,316
|
|
20240517,091500,41517605,3230,3230,3230,3230,1844
|
|
20240517,091400,35561485,3230,3230,3230,3230,0
|
|
20240517,091300,35561485,3230,3230,3230,3230,748
|
|
20240517,091200,33145445,3230,3230,3230,3225,2826
|
|
20240517,091100,24024000,3230,3230,3230,3230,80
|
|
20240517,091000,23765600,3240,3240,3240,3240,10
|
|
20240517,090900,23733200,3240,3240,3240,3240,83
|
|
20240517,090800,23464280,3245,3245,3245,3245,0
|
|
20240517,090700,23464280,3245,3245,3245,3245,0
|
|
20240517,090600,23464280,3245,3230,3245,3230,349
|
|
20240517,090500,22336095,3245,3245,3245,3225,2515
|
|
20240517,090400,14192645,3255,3255,3255,3255,30
|
|
20240517,090300,14094995,3245,3245,3245,3245,0
|
|
20240517,090200,14094995,3245,3245,3245,3245,201
|
|
20240517,090100,13442750,3245,3245,3250,3245,1860
|
|
20240517,090000,7406750,3250,3250,3250,3250,2279
|