677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,201400,512983680,3100,3100,3100,3100,1391
|
|
20240517,201300,512983680,3100,3100,3100,3100,0
|
|
20240517,201200,512983680,3100,3100,3100,3100,0
|
|
20240517,201100,512983680,3100,3100,3100,3100,0
|
|
20240517,201000,512983680,3100,3100,3100,3100,0
|
|
20240517,200900,512983680,3100,3100,3100,3100,0
|
|
20240517,200800,512983680,3100,3100,3100,3100,0
|
|
20240517,200700,512983680,3100,3100,3100,3100,0
|
|
20240517,200600,512983680,3100,3100,3100,3100,0
|
|
20240517,200500,512983680,3100,3100,3100,3100,0
|
|
20240517,200400,512983680,3100,3100,3100,3100,0
|
|
20240517,200300,512983680,3100,3100,3100,3100,0
|
|
20240517,200200,512983680,3100,3100,3100,3100,0
|
|
20240517,200100,512983680,3100,3100,3100,3100,0
|
|
20240517,200000,512983680,3100,3100,3100,3100,0
|
|
20240517,195900,512983680,3100,3100,3100,3100,0
|
|
20240517,195800,512983680,3100,3100,3100,3100,0
|
|
20240517,195700,512983680,3100,3100,3100,3100,0
|
|
20240517,195600,512983680,3100,3100,3100,3100,0
|
|
20240517,195500,512983680,3100,3100,3100,3100,0
|
|
20240517,195400,512983680,3100,3100,3100,3100,0
|
|
20240517,195300,512983680,3100,3100,3100,3100,0
|
|
20240517,195200,512983680,3100,3100,3100,3100,0
|
|
20240517,195100,512983680,3100,3100,3100,3100,0
|
|
20240517,195000,512983680,3100,3100,3100,3100,0
|
|
20240517,194900,512983680,3100,3100,3100,3100,0
|
|
20240517,194800,512983680,3100,3100,3100,3100,0
|
|
20240517,194700,512983680,3100,3100,3100,3100,0
|
|
20240517,194600,512983680,3100,3100,3100,3100,0
|
|
20240517,194500,512983680,3100,3100,3100,3100,0
|
|
20240517,194400,512983680,3100,3100,3100,3100,1391
|
|
20240517,194300,512983680,3100,3100,3100,3100,0
|
|
20240517,194200,512983680,3100,3100,3100,3100,0
|
|
20240517,194100,512983680,3100,3100,3100,3100,0
|
|
20240517,194000,512983680,3100,3100,3100,3100,0
|
|
20240517,193900,512983680,3100,3100,3100,3100,0
|
|
20240517,193800,512983680,3100,3100,3100,3100,0
|
|
20240517,193700,512983680,3100,3100,3100,3100,0
|
|
20240517,193600,512983680,3100,3100,3100,3100,0
|
|
20240517,193500,512983680,3100,3100,3100,3100,0
|
|
20240517,193400,512983680,3100,3100,3100,3100,0
|
|
20240517,193300,512983680,3100,3100,3100,3100,0
|
|
20240517,193200,512983680,3100,3100,3100,3100,0
|
|
20240517,193100,512983680,3100,3100,3100,3100,0
|
|
20240517,193000,512983680,3100,3100,3100,3100,0
|
|
20240517,192900,512983680,3100,3100,3100,3100,0
|
|
20240517,192800,512983680,3100,3100,3100,3100,0
|
|
20240517,192700,512983680,3100,3100,3100,3100,0
|
|
20240517,192600,512983680,3100,3100,3100,3100,0
|
|
20240517,192500,512983680,3100,3100,3100,3100,0
|
|
20240517,192400,512983680,3100,3100,3100,3100,0
|
|
20240517,192300,512983680,3100,3100,3100,3100,0
|
|
20240517,192200,512983680,3100,3100,3100,3100,0
|
|
20240517,192100,512983680,3100,3100,3100,3100,0
|
|
20240517,192000,512983680,3100,3100,3100,3100,0
|
|
20240517,191900,512983680,3100,3100,3100,3100,0
|
|
20240517,191800,512983680,3100,3100,3100,3100,0
|
|
20240517,191700,512983680,3100,3100,3100,3100,0
|
|
20240517,191600,512983680,3100,3100,3100,3100,0
|
|
20240517,191500,512983680,3100,3100,3100,3100,0
|
|
20240517,191400,512983680,3100,3100,3100,3100,1391
|
|
20240517,191300,512983680,3100,3100,3100,3100,0
|
|
20240517,191200,512983680,3100,3100,3100,3100,0
|
|
20240517,191100,512983680,3100,3100,3100,3100,0
|
|
20240517,191000,512983680,3100,3100,3100,3100,0
|
|
20240517,190900,512983680,3100,3100,3100,3100,0
|
|
20240517,190800,512983680,3100,3100,3100,3100,0
|
|
20240517,190700,512983680,3100,3100,3100,3100,0
|
|
20240517,190600,512983680,3100,3100,3100,3100,0
|
|
20240517,190500,512983680,3100,3100,3100,3100,0
|
|
20240517,190400,512983680,3100,3100,3100,3100,0
|
|
20240517,190300,512983680,3100,3100,3100,3100,0
|
|
20240517,190200,512983680,3100,3100,3100,3100,0
|
|
20240517,190100,512983680,3100,3100,3100,3100,0
|
|
20240517,190000,512983680,3100,3100,3100,3100,0
|
|
20240517,185900,512983680,3100,3100,3100,3100,0
|
|
20240517,185800,512983680,3100,3100,3100,3100,0
|
|
20240517,185700,512983680,3100,3100,3100,3100,0
|
|
20240517,185600,512983680,3100,3100,3100,3100,0
|
|
20240517,185500,512983680,3100,3100,3100,3100,0
|
|
20240517,185400,512983680,3100,3100,3100,3100,0
|
|
20240517,185300,512983680,3100,3100,3100,3100,0
|
|
20240517,185200,512983680,3100,3100,3100,3100,0
|
|
20240517,185100,512983680,3100,3100,3100,3100,0
|
|
20240517,185000,512983680,3100,3100,3100,3100,0
|
|
20240517,184900,512983680,3100,3100,3100,3100,0
|
|
20240517,184800,512983680,3100,3100,3100,3100,0
|
|
20240517,184700,512983680,3100,3100,3100,3100,0
|
|
20240517,184600,512983680,3100,3100,3100,3100,0
|
|
20240517,184500,512983680,3100,3100,3100,3100,0
|
|
20240517,184400,512983680,3100,3100,3100,3100,1391
|
|
20240517,184300,512983680,3100,3100,3100,3100,0
|
|
20240517,184200,512983680,3100,3100,3100,3100,0
|
|
20240517,184100,512983680,3100,3100,3100,3100,0
|
|
20240517,184000,512983680,3100,3100,3100,3100,0
|
|
20240517,183900,512983680,3100,3100,3100,3100,0
|
|
20240517,183800,512983680,3100,3100,3100,3100,0
|
|
20240517,183700,512983680,3100,3100,3100,3100,0
|
|
20240517,183600,512983680,3100,3100,3100,3100,0
|
|
20240517,183500,512983680,3100,3100,3100,3100,0
|
|
20240517,183400,512983680,3100,3100,3100,3100,0
|
|
20240517,183300,512983680,3100,3100,3100,3100,0
|
|
20240517,183200,512983680,3100,3100,3100,3100,0
|
|
20240517,183100,512983680,3100,3100,3100,3100,0
|
|
20240517,183000,512983680,3100,3100,3100,3100,0
|
|
20240517,182900,512983680,3100,3100,3100,3100,0
|
|
20240517,182800,512983680,3100,3100,3100,3100,0
|
|
20240517,182700,512983680,3100,3100,3100,3100,0
|
|
20240517,182600,512983680,3100,3100,3100,3100,0
|
|
20240517,182500,512983680,3100,3100,3100,3100,0
|
|
20240517,182400,512983680,3100,3100,3100,3100,0
|
|
20240517,182300,512983680,3100,3100,3100,3100,0
|
|
20240517,182200,512983680,3100,3100,3100,3100,0
|
|
20240517,182100,512983680,3100,3100,3100,3100,0
|
|
20240517,182000,512983680,3100,3100,3100,3100,0
|
|
20240517,181900,512983680,3100,3100,3100,3100,0
|
|
20240517,181800,512983680,3100,3100,3100,3100,0
|
|
20240517,181700,512983680,3100,3100,3100,3100,0
|
|
20240517,181600,512983680,3100,3100,3100,3100,0
|
|
20240517,181500,512983680,3100,3100,3100,3100,0
|
|
20240517,181400,512983680,3100,3100,3100,3100,1391
|
|
20240517,181300,512983680,3100,3100,3100,3100,0
|
|
20240517,181200,512983680,3100,3100,3100,3100,0
|
|
20240517,181100,512983680,3100,3100,3100,3100,0
|
|
20240517,181000,512983680,3100,3100,3100,3100,0
|
|
20240517,180900,512983680,3100,3100,3100,3100,0
|
|
20240517,180800,512983680,3100,3100,3100,3100,0
|
|
20240517,180700,512983680,3100,3100,3100,3100,0
|
|
20240517,180600,512983680,3100,3100,3100,3100,0
|
|
20240517,180500,512983680,3100,3100,3100,3100,0
|
|
20240517,180400,512983680,3100,3100,3100,3100,0
|
|
20240517,180300,512983680,3100,3100,3100,3100,0
|
|
20240517,180200,512983680,3100,3100,3100,3100,0
|
|
20240517,180100,512983680,3100,3100,3100,3100,0
|
|
20240517,180000,512983680,3100,3100,3100,3100,0
|
|
20240517,175900,512983680,3100,3100,3100,3100,0
|
|
20240517,175800,512983680,3100,3100,3100,3100,0
|
|
20240517,175700,512983680,3100,3100,3100,3100,0
|
|
20240517,175600,512983680,3100,3100,3100,3100,0
|
|
20240517,175500,512983680,3100,3100,3100,3100,0
|
|
20240517,175400,512983680,3100,3100,3100,3100,0
|
|
20240517,175300,512983680,3100,3100,3100,3100,0
|
|
20240517,175200,512983680,3100,3100,3100,3100,0
|
|
20240517,175100,512983680,3100,3100,3100,3100,0
|
|
20240517,175000,512983680,3100,3100,3100,3100,0
|
|
20240517,174900,512983680,3100,3100,3100,3100,0
|
|
20240517,174800,512983680,3100,3100,3100,3100,0
|
|
20240517,174700,512983680,3100,3100,3100,3100,0
|
|
20240517,174600,512983680,3100,3100,3100,3100,0
|
|
20240517,174500,512983680,3100,3100,3100,3100,0
|
|
20240517,174400,512983680,3100,3100,3100,3100,1391
|
|
20240517,174300,512983680,3100,3100,3100,3100,0
|
|
20240517,174200,512983680,3100,3100,3100,3100,0
|
|
20240517,174100,512983680,3100,3100,3100,3100,0
|
|
20240517,174000,512983680,3100,3100,3100,3100,0
|
|
20240517,173900,512983680,3100,3100,3100,3100,0
|
|
20240517,173800,512983680,3100,3100,3100,3100,0
|
|
20240517,173700,512983680,3100,3100,3100,3100,0
|
|
20240517,173600,512983680,3100,3100,3100,3100,0
|
|
20240517,173500,512983680,3100,3100,3100,3100,0
|
|
20240517,173400,512983680,3100,3100,3100,3100,0
|
|
20240517,173300,512983680,3100,3100,3100,3100,0
|
|
20240517,173200,512983680,3100,3100,3100,3100,0
|
|
20240517,173100,512983680,3100,3100,3100,3100,0
|
|
20240517,173000,512983680,3100,3100,3100,3100,0
|
|
20240517,172900,512983680,3100,3100,3100,3100,0
|
|
20240517,172800,512983680,3100,3100,3100,3100,0
|
|
20240517,172700,512983680,3100,3100,3100,3100,0
|
|
20240517,172600,512983680,3100,3100,3100,3100,0
|
|
20240517,172500,512983680,3100,3100,3100,3100,0
|
|
20240517,172400,512983680,3100,3100,3100,3100,0
|
|
20240517,172300,512983680,3100,3100,3100,3100,0
|
|
20240517,172200,512983680,3100,3100,3100,3100,0
|
|
20240517,172100,512983680,3100,3100,3100,3100,0
|
|
20240517,172000,512983680,3100,3100,3100,3100,0
|
|
20240517,171900,512983680,3100,3100,3100,3100,0
|
|
20240517,171800,512983680,3100,3100,3100,3100,0
|
|
20240517,171700,512983680,3100,3100,3100,3100,0
|
|
20240517,171600,512983680,3100,3100,3100,3100,0
|
|
20240517,171500,512983680,3100,3100,3100,3100,0
|
|
20240517,171400,512983680,3100,3100,3100,3100,1391
|
|
20240517,171300,512983680,3100,3100,3100,3100,0
|
|
20240517,171200,512983680,3100,3100,3100,3100,0
|
|
20240517,171100,512983680,3100,3100,3100,3100,0
|
|
20240517,171000,512983680,3100,3100,3100,3100,0
|
|
20240517,170900,512983680,3100,3100,3100,3100,0
|
|
20240517,170800,512983680,3100,3100,3100,3100,0
|
|
20240517,170700,512983680,3100,3100,3100,3100,0
|
|
20240517,170600,512983680,3100,3100,3100,3100,0
|
|
20240517,170500,512983680,3100,3100,3100,3100,0
|
|
20240517,170400,512983680,3100,3100,3100,3100,0
|
|
20240517,170300,512983680,3100,3100,3100,3100,0
|
|
20240517,170200,512983680,3100,3100,3100,3100,0
|
|
20240517,170100,512983680,3100,3100,3100,3100,0
|
|
20240517,170000,512983680,3100,3100,3100,3100,0
|
|
20240517,165900,512983680,3100,3100,3100,3100,0
|
|
20240517,165800,512983680,3100,3100,3100,3100,0
|
|
20240517,165700,512983680,3100,3100,3100,3100,0
|
|
20240517,165600,512983680,3100,3100,3100,3100,0
|
|
20240517,165500,512983680,3100,3100,3100,3100,0
|
|
20240517,165400,512983680,3100,3100,3100,3100,0
|
|
20240517,165300,512983680,3100,3100,3100,3100,0
|
|
20240517,165200,512983680,3100,3100,3100,3100,0
|
|
20240517,165100,512983680,3100,3100,3100,3100,0
|
|
20240517,165000,512983680,3100,3100,3100,3100,0
|
|
20240517,164900,512983680,3100,3100,3100,3100,0
|
|
20240517,164800,512983680,3100,3100,3100,3100,0
|
|
20240517,164700,512983680,3100,3100,3100,3100,0
|
|
20240517,164600,512983680,3100,3100,3100,3100,0
|
|
20240517,164500,512983680,3100,3100,3100,3100,0
|
|
20240517,164400,512983680,3100,3100,3100,3100,1391
|
|
20240517,164300,512983680,3100,3100,3100,3100,0
|
|
20240517,164200,512983680,3100,3100,3100,3100,0
|
|
20240517,164100,512983680,3100,3100,3100,3100,0
|
|
20240517,164000,512983680,3100,3100,3100,3100,0
|
|
20240517,163900,512983680,3100,3100,3100,3100,0
|
|
20240517,163800,512983680,3100,3100,3100,3100,0
|
|
20240517,163700,512983680,3100,3100,3100,3100,0
|
|
20240517,163600,512983680,3100,3100,3100,3100,0
|
|
20240517,163500,512983680,3100,3100,3100,3100,0
|
|
20240517,163400,512983680,3100,3100,3100,3100,0
|
|
20240517,163300,512983680,3100,3100,3100,3100,0
|
|
20240517,163200,512983680,3100,3100,3100,3100,0
|
|
20240517,163100,512983680,3100,3100,3100,3100,0
|
|
20240517,163000,512983680,3100,3100,3100,3100,0
|
|
20240517,162900,512983680,3100,3100,3100,3100,0
|
|
20240517,162800,512983680,3100,3100,3100,3100,0
|
|
20240517,162700,512983680,3100,3100,3100,3100,0
|
|
20240517,162600,512983680,3100,3100,3100,3100,0
|
|
20240517,162500,512983680,3100,3100,3100,3100,0
|
|
20240517,162400,512983680,3100,3100,3100,3100,0
|
|
20240517,162300,512983680,3100,3100,3100,3100,0
|
|
20240517,162200,512983680,3100,3100,3100,3100,0
|
|
20240517,162100,512983680,3100,3100,3100,3100,0
|
|
20240517,162000,512983680,3100,3100,3100,3100,0
|
|
20240517,161900,512983680,3100,3100,3100,3100,0
|
|
20240517,161800,512983680,3100,3100,3100,3100,0
|
|
20240517,161700,512983680,3100,3100,3100,3100,0
|
|
20240517,161600,512983680,3100,3100,3100,3100,0
|
|
20240517,161500,512983680,3100,3100,3100,3100,0
|
|
20240517,161400,512983680,3100,3100,3100,3100,1391
|
|
20240517,161300,512983680,3100,3100,3100,3100,0
|
|
20240517,161200,512983680,3100,3100,3100,3100,0
|
|
20240517,161100,512983680,3100,3100,3100,3100,0
|
|
20240517,161000,512983680,3100,3100,3100,3100,0
|
|
20240517,160900,512983680,3100,3100,3100,3100,0
|
|
20240517,160800,512983680,3100,3100,3100,3100,0
|
|
20240517,160700,512983680,3100,3100,3100,3100,0
|
|
20240517,160600,512983680,3100,3100,3100,3100,0
|
|
20240517,160500,512983680,3100,3100,3100,3100,0
|
|
20240517,160400,512983680,3100,3100,3100,3100,0
|
|
20240517,160300,512983680,3100,3100,3100,3100,0
|
|
20240517,160200,512983680,3100,3100,3100,3100,0
|
|
20240517,160100,512983680,3100,3100,3100,3100,0
|
|
20240517,160000,512983680,3100,3100,3100,3100,0
|
|
20240517,155900,512983680,3100,3100,3100,3100,0
|
|
20240517,155800,512983680,3100,3100,3100,3100,0
|
|
20240517,155700,512983680,3100,3100,3100,3100,0
|
|
20240517,155600,512983680,3100,3100,3100,3100,0
|
|
20240517,155500,512983680,3100,3100,3100,3100,0
|
|
20240517,155400,512983680,3100,3100,3100,3100,0
|
|
20240517,155300,512983680,3100,3100,3100,3100,0
|
|
20240517,155200,512983680,3100,3100,3100,3100,0
|
|
20240517,155100,512983680,3100,3100,3100,3100,0
|
|
20240517,155000,512983680,3100,3100,3100,3100,0
|
|
20240517,154900,512983680,3100,3100,3100,3100,0
|
|
20240517,154800,512983680,3100,3100,3100,3100,0
|
|
20240517,154700,512983680,3100,3100,3100,3100,0
|
|
20240517,154600,512983680,3100,3100,3100,3100,0
|
|
20240517,154500,512983680,3100,3100,3100,3100,0
|
|
20240517,154400,512983680,3100,3100,3100,3100,1391
|
|
20240517,154300,512983680,3100,3100,3100,3100,0
|
|
20240517,154200,512983680,3100,3100,3100,3100,0
|
|
20240517,154100,512983680,3100,3100,3100,3100,0
|
|
20240517,154000,512983680,3100,3100,3100,3100,0
|
|
20240517,153900,512983680,3100,3100,3100,3100,0
|
|
20240517,153800,512983680,3100,3100,3100,3100,0
|
|
20240517,153700,512983680,3100,3100,3100,3100,0
|
|
20240517,153600,512983680,3100,3100,3100,3100,0
|
|
20240517,153500,512983680,3100,3100,3100,3100,0
|
|
20240517,153400,512983680,3100,3100,3100,3100,0
|
|
20240517,153300,512983680,3100,3100,3100,3100,0
|
|
20240517,153200,512983680,3100,3100,3100,3100,0
|
|
20240517,153100,512983680,3100,3100,3100,3100,0
|
|
20240517,153000,512983680,3100,3100,3100,3100,1391
|
|
20240517,152900,508671580,3110,3110,3110,3110,0
|
|
20240517,152800,508671580,3110,3110,3110,3110,0
|
|
20240517,152700,508671580,3110,3110,3110,3110,0
|
|
20240517,152600,508671580,3110,3110,3110,3110,0
|
|
20240517,152500,508671580,3110,3110,3110,3110,0
|
|
20240517,152400,508671580,3110,3110,3110,3110,0
|
|
20240517,152300,508671580,3110,3110,3110,3110,0
|
|
20240517,152200,508671580,3110,3110,3110,3110,0
|
|
20240517,152100,508671580,3110,3110,3110,3110,0
|
|
20240517,152000,508671580,3110,3110,3110,3110,0
|
|
20240517,151900,508671580,3110,3110,3110,3100,912
|
|
20240517,151800,505837070,3105,3100,3105,3100,24
|
|
20240517,151700,505762650,3105,3100,3105,3100,80
|
|
20240517,151600,505514640,3105,3110,3110,3105,7
|
|
20240517,151500,505492880,3105,3095,3105,3095,249
|
|
20240517,151400,504721850,3095,3095,3095,3095,6
|
|
20240517,151300,504703280,3095,3095,3095,3095,0
|
|
20240517,151200,504703280,3095,3095,3095,3095,19
|
|
20240517,151100,504644475,3110,3105,3110,3105,29
|
|
20240517,151000,504554290,3095,3100,3100,3095,43
|
|
20240517,150900,504421160,3100,3100,3100,3100,5
|
|
20240517,150800,504405660,3095,3095,3095,3095,100
|
|
20240517,150700,504096160,3100,3100,3100,3100,303
|
|
20240517,150600,503156860,3095,3095,3095,3095,30
|
|
20240517,150500,503064010,3095,3095,3095,3095,46
|
|
20240517,150400,502921640,3095,3100,3100,3095,94
|
|
20240517,150300,502630515,3100,3100,3100,3100,16
|
|
20240517,150200,502580915,3095,3100,3100,3095,379
|
|
20240517,150100,501407905,3100,3100,3100,3100,139
|
|
20240517,150000,500977005,3095,3100,3100,3095,12
|
|
20240517,145900,500939845,3100,3100,3100,3100,3
|
|
20240517,145800,500930545,3100,3110,3110,3100,77
|
|
20240517,145700,500691225,3100,3095,3110,3095,1287
|
|
20240517,145600,496699435,3095,3095,3095,3095,20
|
|
20240517,145500,496637535,3100,3100,3100,3100,0
|
|
20240517,145400,496637535,3100,3105,3105,3100,70
|
|
20240517,145300,496420530,3100,3100,3100,3100,753
|
|
20240517,145200,494086230,3100,3100,3100,3100,466
|
|
20240517,145100,492641630,3100,3100,3100,3100,0
|
|
20240517,145000,492641630,3100,3100,3105,3100,9154
|
|
20240517,144900,464256880,3100,3100,3100,3100,1
|
|
20240517,144800,464253780,3095,3100,3100,3095,245
|
|
20240517,144700,463495495,3100,3100,3100,3100,30
|
|
20240517,144600,463402495,3095,3095,3095,3095,780
|
|
20240517,144500,460988395,3095,3095,3095,3095,28
|
|
20240517,144400,460901735,3090,3095,3095,3090,2564
|
|
20240517,144300,452970140,3095,3095,3095,3095,0
|
|
20240517,144200,452970140,3095,3095,3095,3095,1125
|
|
20240517,144100,449488265,3100,3100,3100,3100,2
|
|
20240517,144000,449482065,3095,3095,3095,3095,1125
|
|
20240517,143900,446000190,3100,3100,3100,3100,1
|
|
20240517,143800,445997090,3095,3095,3095,3095,1126
|
|
20240517,143700,442512120,3095,3095,3095,3095,20
|
|
20240517,143600,442450220,3095,3095,3095,3095,1125
|
|
20240517,143500,438968345,3100,3100,3100,3100,3
|
|
20240517,143400,438959045,3095,3095,3095,3095,1125
|
|
20240517,143300,435477170,3095,3095,3095,3095,0
|
|
20240517,143200,435477170,3095,3095,3095,3095,1125
|
|
20240517,143100,431995295,3100,3100,3100,3100,6
|
|
20240517,143000,431976695,3095,3090,3100,3090,1745
|
|
20240517,142900,426578460,3090,3090,3090,3090,0
|
|
20240517,142800,426578460,3090,3090,3090,3090,1125
|
|
20240517,142700,423102210,3095,3095,3095,3095,0
|
|
20240517,142600,423102210,3095,3095,3095,3095,1448
|
|
20240517,142500,418620650,3095,3095,3095,3095,0
|
|
20240517,142400,418620650,3095,3095,3095,3095,1125
|
|
20240517,142300,415138775,3095,3095,3095,3095,0
|
|
20240517,142200,415138775,3095,3095,3095,3095,1125
|
|
20240517,142100,411656900,3100,3100,3100,3100,10
|
|
20240517,142000,411625900,3095,3095,3095,3095,0
|
|
20240517,141900,411625900,3095,3095,3095,3095,1125
|
|
20240517,141800,408144025,3100,3100,3100,3100,32
|
|
20240517,141700,408044825,3100,3105,3105,3100,39
|
|
20240517,141600,407923910,3105,3100,3105,3100,202
|
|
20240517,141500,407297580,3095,3100,3100,3095,1389
|
|
20240517,141400,402997305,3095,3095,3095,3095,0
|
|
20240517,141300,402997305,3095,3095,3095,3090,1133
|
|
20240517,141200,399490675,3090,3095,3095,3090,123
|
|
20240517,141100,399109995,3095,3095,3095,3095,1003
|
|
20240517,141000,396005710,3100,3100,3100,3100,1
|
|
20240517,140900,396002610,3095,3095,3095,3095,1125
|
|
20240517,140800,392520735,3095,3095,3095,3095,1
|
|
20240517,140700,392517640,3100,3090,3100,3090,3539
|
|
20240517,140600,381572290,3090,3095,3095,3090,2545
|
|
20240517,140500,373701720,3095,3095,3095,3095,0
|
|
20240517,140400,373701720,3095,3095,3095,3095,1125
|
|
20240517,140300,370219845,3095,3095,3095,3095,81
|
|
20240517,140200,369969150,3095,3100,3100,3095,1130
|
|
20240517,140100,366471775,3095,3095,3095,3095,0
|
|
20240517,140000,366471775,3095,3095,3095,3095,1125
|
|
20240517,135900,362989900,3095,3095,3095,3095,0
|
|
20240517,135800,362989900,3095,3095,3095,3095,1445
|
|
20240517,135700,358517625,3095,3095,3095,3095,0
|
|
20240517,135600,358517625,3095,3095,3095,3095,1125
|
|
20240517,135500,355035750,3095,3095,3095,3095,0
|
|
20240517,135400,355035750,3095,3095,3095,3090,2387
|
|
20240517,135300,347653975,3090,3095,3095,3090,2
|
|
20240517,135200,347647790,3095,3095,3095,3090,1178
|
|
20240517,135100,344007525,3095,3095,3095,3090,135
|
|
20240517,135000,343589720,3095,3095,3095,3090,132
|
|
20240517,134900,343181190,3095,3095,3095,3095,8
|
|
20240517,134800,343156430,3095,3095,3095,3095,1125
|
|
20240517,134700,339674555,3100,3100,3100,3100,300
|
|
20240517,134600,338744555,3095,3095,3095,3095,1125
|
|
20240517,134500,335262680,3100,3100,3100,3100,2
|
|
20240517,134400,335256480,3100,3100,3100,3095,1128
|
|
20240517,134300,331765305,3100,3100,3100,3100,4
|
|
20240517,134200,331752905,3100,3100,3100,3100,1083
|
|
20240517,134100,328395605,3100,3100,3100,3095,147
|
|
20240517,134000,327939915,3100,3095,3100,3095,1130
|
|
20240517,133900,324442550,3100,3100,3100,3100,4
|
|
20240517,133800,324430150,3100,3100,3100,3095,1133
|
|
20240517,133700,320923475,3100,3095,3100,3095,37
|
|
20240517,133600,320808785,3100,3110,3110,3095,593
|
|
20240517,133500,318970165,3110,3110,3110,3110,4
|
|
20240517,133400,318957725,3110,3105,3115,3105,108
|
|
20240517,133300,318621345,3110,3105,3110,3095,3968
|
|
20240517,133200,306325900,3105,3110,3110,3100,1129
|
|
20240517,133100,302825970,3110,3110,3110,3110,4
|
|
20240517,133000,302813530,3110,3105,3110,3100,1197
|
|
20240517,132900,299102455,3105,3105,3105,3105,11
|
|
20240517,132800,299068300,3105,3110,3110,3100,1129
|
|
20240517,132700,295563310,3110,3110,3110,3110,3
|
|
20240517,132600,295553980,3110,3110,3110,3110,14
|
|
20240517,132500,295510440,3110,3110,3110,3110,19
|
|
20240517,132400,295451350,3110,3110,3110,3105,4
|
|
20240517,132300,295438915,3110,3105,3110,3105,137
|
|
20240517,132200,295013510,3110,3110,3110,3110,4
|
|
20240517,132100,295001070,3110,3110,3110,3110,4
|
|
20240517,132000,294988630,3110,3110,3110,3110,3
|
|
20240517,131900,294979300,3110,3110,3110,3110,5
|
|
20240517,131800,294963750,3105,3110,3110,3105,7
|
|
20240517,131700,294941995,3110,3110,3110,3110,3
|
|
20240517,131600,294932665,3110,3110,3110,3110,109
|
|
20240517,131500,294593675,3110,3110,3110,3105,21
|
|
20240517,131400,294528375,3110,3110,3110,3110,416
|
|
20240517,131300,293234615,3115,3115,3115,3115,14
|
|
20240517,131200,293191005,3110,3115,3115,3110,35
|
|
20240517,131100,293081985,3115,3115,3115,3115,0
|
|
20240517,131000,293081985,3115,3115,3115,3115,16
|
|
20240517,130900,293032145,3115,3115,3115,3115,9
|
|
20240517,130800,293004110,3115,3115,3115,3115,0
|
|
20240517,130700,293004110,3115,3115,3115,3115,4
|
|
20240517,130600,292991650,3110,3115,3115,3110,201
|
|
20240517,130500,292366535,3110,3110,3110,3110,8
|
|
20240517,130400,292341655,3110,3115,3115,3110,3
|
|
20240517,130300,292332320,3115,3115,3115,3115,17
|
|
20240517,130200,292279365,3115,3115,3115,3115,0
|
|
20240517,130100,292279365,3115,3110,3115,3110,7
|
|
20240517,130000,292257565,3115,3115,3115,3115,0
|
|
20240517,125900,292257565,3115,3110,3115,3110,22
|
|
20240517,125800,292189135,3115,3115,3115,3115,101
|
|
20240517,125700,291874520,3115,3115,3115,3115,0
|
|
20240517,125600,291874520,3115,3115,3115,3115,0
|
|
20240517,125500,291874520,3115,3110,3115,3110,231
|
|
20240517,125400,291156055,3110,3110,3110,3110,20
|
|
20240517,125300,291093855,3115,3115,3115,3115,196
|
|
20240517,125200,290483315,3115,3115,3115,3115,301
|
|
20240517,125100,289545700,3110,3110,3110,3110,187
|
|
20240517,125000,288964130,3110,3110,3110,3110,99
|
|
20240517,124900,288656240,3110,3110,3110,3110,15
|
|
20240517,124800,288609590,3110,3110,3110,3110,12
|
|
20240517,124700,288572270,3115,3115,3115,3115,0
|
|
20240517,124600,288572270,3115,3115,3115,3115,51
|
|
20240517,124500,288413405,3110,3110,3110,3110,1
|
|
20240517,124400,288410295,3115,3115,3115,3115,1
|
|
20240517,124300,288407180,3110,3110,3110,3110,0
|
|
20240517,124200,288407180,3110,3110,3115,3110,642
|
|
20240517,124100,286410330,3110,3110,3110,3110,0
|
|
20240517,124000,286410330,3110,3110,3110,3110,200
|
|
20240517,123900,285788330,3110,3110,3110,3110,18
|
|
20240517,123800,285732350,3105,3105,3105,3105,0
|
|
20240517,123700,285732350,3105,3105,3105,3105,10
|
|
20240517,123600,285701300,3110,3110,3110,3110,0
|
|
20240517,123500,285701300,3110,3110,3110,3110,531
|
|
20240517,123400,284049890,3110,3110,3110,3110,18
|
|
20240517,123300,283993910,3110,3110,3110,3110,8
|
|
20240517,123200,283969030,3105,3105,3105,3105,0
|
|
20240517,123100,283969030,3105,3105,3105,3105,2
|
|
20240517,123000,283962820,3105,3105,3105,3105,1
|
|
20240517,122900,283959715,3105,3105,3105,3105,0
|
|
20240517,122800,283959715,3105,3105,3105,3105,0
|
|
20240517,122700,283959715,3105,3110,3110,3105,148
|
|
20240517,122600,283500145,3115,3115,3115,3115,1
|
|
20240517,122500,283497030,3105,3110,3110,3105,298
|
|
20240517,122400,282570300,3110,3110,3110,3110,26
|
|
20240517,122300,282489440,3110,3110,3110,3110,1
|
|
20240517,122200,282486330,3105,3110,3110,3105,44
|
|
20240517,122100,282349545,3110,3110,3110,3110,21
|
|
20240517,122000,282284235,3115,3115,3115,3115,0
|
|
20240517,121900,282284235,3115,3115,3115,3115,5
|
|
20240517,121800,282268660,3115,3115,3115,3115,125
|
|
20240517,121700,281879285,3115,3110,3115,3110,70
|
|
20240517,121600,281661385,3110,3110,3110,3110,0
|
|
20240517,121500,281661385,3110,3110,3110,3105,373
|
|
20240517,121400,280503210,3115,3110,3115,3110,7
|
|
20240517,121300,280481415,3105,3115,3115,3105,1173
|
|
20240517,121200,276829110,3110,3110,3110,3110,5
|
|
20240517,121100,276813560,3115,3115,3115,3115,0
|
|
20240517,121000,276813560,3115,3115,3115,3115,42
|
|
20240517,120900,276682730,3110,3110,3110,3110,223
|
|
20240517,120800,275989200,3110,3110,3110,3110,3
|
|
20240517,120700,275979870,3110,3110,3110,3110,100
|
|
20240517,120600,275668870,3110,3110,3110,3110,0
|
|
20240517,120500,275668870,3110,3110,3115,3110,264
|
|
20240517,120400,274847825,3115,3115,3115,3115,0
|
|
20240517,120300,274847825,3115,3115,3115,3115,3
|
|
20240517,120200,274838480,3110,3110,3110,3110,1
|
|
20240517,120100,274835370,3110,3110,3110,3110,0
|
|
20240517,120000,274835370,3110,3110,3110,3110,0
|
|
20240517,115900,274835370,3110,3110,3110,3110,0
|
|
20240517,115800,274835370,3110,3110,3110,3110,8
|
|
20240517,115700,274810490,3115,3115,3115,3115,1
|
|
20240517,115600,274807375,3115,3115,3115,3115,59
|
|
20240517,115500,274623590,3115,3115,3115,3115,0
|
|
20240517,115400,274623590,3115,3110,3115,3105,506
|
|
20240517,115300,273047705,3110,3110,3110,3110,1
|
|
20240517,115200,273044595,3105,3105,3105,3105,0
|
|
20240517,115100,273044595,3105,3105,3105,3105,0
|
|
20240517,115000,273044595,3105,3100,3105,3100,851
|
|
20240517,114900,270406145,3100,3100,3100,3100,0
|
|
20240517,114800,270406145,3100,3100,3100,3100,0
|
|
20240517,114700,270406145,3100,3100,3100,3100,6
|
|
20240517,114600,270387545,3100,3100,3105,3095,107
|
|
20240517,114500,270055855,3100,3100,3100,3100,3595
|
|
20240517,114400,258911355,3105,3110,3110,3105,2033
|
|
20240517,114300,252598385,3110,3105,3110,3105,51
|
|
20240517,114200,252439785,3105,3105,3105,3105,1
|
|
20240517,114100,252436680,3105,3105,3105,3105,0
|
|
20240517,114000,252436680,3105,3105,3105,3105,0
|
|
20240517,113900,252436680,3105,3105,3105,3105,0
|
|
20240517,113800,252436680,3105,3105,3105,3105,3
|
|
20240517,113700,252427365,3105,3105,3105,3105,2
|
|
20240517,113600,252421155,3115,3115,3115,3115,0
|
|
20240517,113500,252421155,3115,3115,3115,3115,19
|
|
20240517,113400,252361970,3105,3105,3105,3105,0
|
|
20240517,113300,252361970,3105,3110,3110,3105,1449
|
|
20240517,113200,247856330,3110,3110,3110,3110,1100
|
|
20240517,113100,244435330,3110,3110,3110,3110,0
|
|
20240517,113000,244435330,3110,3110,3110,3110,99
|
|
20240517,112900,244127440,3115,3115,3115,3115,30
|
|
20240517,112800,244033990,3115,3115,3115,3115,104
|
|
20240517,112700,243710030,3105,3105,3105,3105,0
|
|
20240517,112600,243710030,3105,3105,3105,3105,4
|
|
20240517,112500,243697610,3105,3110,3110,3105,28
|
|
20240517,112400,243610540,3110,3110,3110,3110,30
|
|
20240517,112300,243517240,3110,3115,3115,3110,183
|
|
20240517,112200,242948095,3110,3110,3110,3110,51
|
|
20240517,112100,242789485,3110,3110,3110,3110,0
|
|
20240517,112000,242789485,3110,3110,3110,3110,0
|
|
20240517,111900,242789485,3110,3110,3110,3110,1780
|
|
20240517,111800,237253685,3110,3110,3110,3110,300
|
|
20240517,111700,236320685,3120,3120,3120,3120,8
|
|
20240517,111600,236295725,3120,3120,3120,3120,1000
|
|
20240517,111500,233175725,3110,3120,3120,3110,236
|
|
20240517,111400,232439455,3125,3115,3125,3115,1915
|
|
20240517,111300,226464580,3120,3115,3120,3110,737
|
|
20240517,111200,224165160,3120,3120,3120,3120,3956
|
|
20240517,111100,211822440,3120,3120,3125,3120,322
|
|
20240517,111000,210817795,3125,3115,3125,3115,5958
|
|
20240517,110900,192230345,3110,3115,3115,3110,1411
|
|
20240517,110800,187835085,3115,3115,3115,3115,0
|
|
20240517,110700,187835085,3115,3115,3115,3110,3093
|
|
20240517,110600,178200395,3110,3110,3110,3110,0
|
|
20240517,110500,178200395,3110,3110,3110,3110,1144
|
|
20240517,110400,174642555,3105,3105,3105,3105,0
|
|
20240517,110300,174642555,3105,3110,3110,3105,70
|
|
20240517,110200,174424955,3110,3110,3110,3110,0
|
|
20240517,110100,174424955,3110,3110,3110,3110,0
|
|
20240517,110000,174424955,3110,3105,3110,3105,60
|
|
20240517,105900,174238555,3105,3110,3110,3105,35
|
|
20240517,105800,174129710,3110,3110,3110,3110,1
|
|
20240517,105700,174126600,3110,3110,3110,3110,0
|
|
20240517,105600,174126600,3110,3110,3110,3110,32
|
|
20240517,105500,174027080,3110,3105,3110,3105,314
|
|
20240517,105400,173050730,3110,3110,3110,3110,1000
|
|
20240517,105300,169940730,3105,3105,3105,3105,1
|
|
20240517,105200,169937625,3110,3110,3110,3110,4
|
|
20240517,105100,169925185,3105,3105,3105,3105,555
|
|
20240517,105000,168201910,3105,3105,3105,3105,560
|
|
20240517,104900,166463110,3110,3105,3110,3105,50
|
|
20240517,104800,166307635,3105,3110,3110,3105,65
|
|
20240517,104700,166105785,3105,3110,3110,3105,126
|
|
20240517,104600,165714225,3105,3105,3110,3105,202
|
|
20240517,104500,165086505,3105,3105,3105,3105,21
|
|
20240517,104400,165021300,3105,3110,3110,3105,258
|
|
20240517,104300,164219210,3105,3105,3105,3105,0
|
|
20240517,104200,164219210,3105,3110,3110,3105,57
|
|
20240517,104100,164041945,3110,3110,3110,3110,35
|
|
20240517,104000,163933095,3110,3110,3110,3110,2
|
|
20240517,103900,163926875,3105,3105,3105,3105,100
|
|
20240517,103800,163616375,3105,3105,3105,3105,0
|
|
20240517,103700,163616375,3105,3105,3105,3105,0
|
|
20240517,103600,163616375,3105,3105,3105,3105,1200
|
|
20240517,103500,159890375,3110,3105,3110,3105,321
|
|
20240517,103400,158893665,3105,3105,3105,3105,1
|
|
20240517,103300,158890560,3105,3105,3105,3105,0
|
|
20240517,103200,158890560,3105,3105,3105,3105,0
|
|
20240517,103100,158890560,3105,3105,3105,3105,2
|
|
20240517,103000,158884350,3110,3110,3110,3110,5
|
|
20240517,102900,158868800,3105,3105,3105,3105,500
|
|
20240517,102800,157316300,3105,3105,3105,3105,2
|
|
20240517,102700,157310090,3110,3110,3110,3110,198
|
|
20240517,102600,156694310,3110,3110,3110,3110,410
|
|
20240517,102500,155419210,3110,3110,3110,3110,0
|
|
20240517,102400,155419210,3110,3110,3110,3110,3
|
|
20240517,102300,155409880,3115,3110,3115,3110,721
|
|
20240517,102200,153164815,3115,3115,3115,3110,58
|
|
20240517,102100,152984150,3110,3110,3110,3110,0
|
|
20240517,102000,152984150,3110,3115,3115,3110,94
|
|
20240517,101900,152691350,3115,3115,3115,3115,40
|
|
20240517,101800,152566750,3115,3115,3115,3115,0
|
|
20240517,101700,152566750,3115,3120,3120,3115,103
|
|
20240517,101600,152245890,3120,3125,3125,3120,709
|
|
20240517,101500,150033785,3125,3120,3125,3120,143
|
|
20240517,101400,149586915,3125,3115,3125,3115,747
|
|
20240517,101300,147258615,3115,3115,3115,3115,58
|
|
20240517,101200,147077945,3120,3120,3125,3120,25
|
|
20240517,101100,146999940,3125,3125,3125,3120,42
|
|
20240517,101000,146868840,3120,3120,3130,3115,1947
|
|
20240517,100900,140792815,3110,3110,3120,3110,9354
|
|
20240517,100800,111664755,3110,3110,3110,3110,1
|
|
20240517,100700,111661645,3110,3110,3110,3110,0
|
|
20240517,100600,111661645,3110,3110,3110,3110,5
|
|
20240517,100500,111646095,3110,3110,3110,3110,79
|
|
20240517,100400,111400405,3110,3110,3110,3110,2
|
|
20240517,100300,111394185,3110,3105,3110,3105,589
|
|
20240517,100200,109565325,3105,3105,3105,3105,9
|
|
20240517,100100,109537380,3105,3105,3105,3105,4
|
|
20240517,100000,109524960,3105,3105,3105,3100,134
|
|
20240517,095900,109109550,3105,3100,3105,3100,102
|
|
20240517,095800,108793340,3105,3105,3105,3105,500
|
|
20240517,095700,107240840,3105,3105,3105,3105,2
|
|
20240517,095600,107234630,3105,3105,3105,3105,42
|
|
20240517,095500,107104220,3105,3105,3105,3105,2098
|
|
20240517,095400,100589930,3105,3105,3105,3105,30
|
|
20240517,095300,100496780,3105,3105,3105,3105,8
|
|
20240517,095200,100471940,3105,3100,3105,3100,48
|
|
20240517,095100,100323040,3100,3100,3100,3100,37
|
|
20240517,095000,100208340,3100,3100,3100,3100,10
|
|
20240517,094900,100177340,3100,3100,3100,3100,1
|
|
20240517,094800,100174240,3100,3100,3100,3100,0
|
|
20240517,094700,100174240,3100,3100,3100,3100,22
|
|
20240517,094600,100106040,3100,3100,3100,3100,2
|
|
20240517,094500,100099840,3105,3100,3105,3100,6
|
|
20240517,094400,100081235,3100,3105,3105,3100,14
|
|
20240517,094300,100037775,3105,3100,3105,3095,534
|
|
20240517,094200,98382705,3100,3100,3100,3100,105
|
|
20240517,094100,98057205,3100,3095,3100,3095,1451
|
|
20240517,094000,93563655,3095,3100,3100,3095,104
|
|
20240517,093900,93241755,3100,3100,3100,3100,10
|
|
20240517,093800,93210755,3100,3105,3105,3100,730
|
|
20240517,093700,90947590,3105,3095,3105,3095,593
|
|
20240517,093600,89109785,3095,3100,3100,3095,243
|
|
20240517,093500,88356640,3100,3100,3100,3100,1052
|
|
20240517,093400,85095440,3100,3100,3100,3100,1
|
|
20240517,093300,85092340,3095,3100,3100,3095,1442
|
|
20240517,093200,80628845,3100,3105,3105,3100,905
|
|
20240517,093100,77821165,3105,3100,3105,3100,1529
|
|
20240517,093000,73081240,3100,3100,3100,3100,0
|
|
20240517,092900,73081240,3100,3100,3100,3100,399
|
|
20240517,092800,71844340,3100,3100,3100,3100,133
|
|
20240517,092700,71432040,3100,3100,3100,3100,336
|
|
20240517,092600,70390440,3095,3100,3100,3095,606
|
|
20240517,092500,68511895,3100,3100,3100,3100,1
|
|
20240517,092400,68508795,3100,3100,3100,3100,0
|
|
20240517,092300,68508795,3100,3100,3100,3100,4
|
|
20240517,092200,68496395,3100,3100,3100,3100,14
|
|
20240517,092100,68452995,3100,3100,3100,3100,1
|
|
20240517,092000,68449895,3100,3100,3100,3100,531
|
|
20240517,091900,66803795,3100,3090,3100,3090,48
|
|
20240517,091800,66655465,3090,3100,3100,3090,5237
|
|
20240517,091700,50467460,3095,3100,3100,3095,32
|
|
20240517,091600,50368265,3095,3095,3100,3085,6409
|
|
20240517,091500,30556000,3095,3100,3100,3095,24
|
|
20240517,091400,30481700,3100,3100,3100,3100,0
|
|
20240517,091300,30481700,3100,3100,3100,3100,163
|
|
20240517,091200,29976400,3100,3105,3105,3100,217
|
|
20240517,091100,29303200,3105,3100,3105,3100,319
|
|
20240517,091000,28313425,3105,3100,3105,3100,188
|
|
20240517,090900,27730535,3105,3105,3105,3105,932
|
|
20240517,090800,24836675,3105,3105,3105,3105,241
|
|
20240517,090700,24088370,3100,3100,3105,3100,368
|
|
20240517,090600,22947560,3100,3095,3100,3095,668
|
|
20240517,090500,20880095,3095,3090,3095,3090,2011
|
|
20240517,090400,14658465,3090,3085,3090,3085,2805
|
|
20240517,090300,5996015,3090,3090,3090,3090,12
|
|
20240517,090200,5958935,3090,3095,3095,3090,901
|
|
20240517,090100,3174840,3095,3095,3095,3095,157
|
|
20240517,090000,2688925,3095,3090,3095,3090,870
|