692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,202900,175559760,3295,3295,3295,3295,1684
|
|
20240516,202800,175559760,3295,3295,3295,3295,0
|
|
20240516,202700,175559760,3295,3295,3295,3295,0
|
|
20240516,202600,175559760,3295,3295,3295,3295,0
|
|
20240516,202500,175559760,3295,3295,3295,3295,0
|
|
20240516,202400,175559760,3295,3295,3295,3295,0
|
|
20240516,202300,175559760,3295,3295,3295,3295,0
|
|
20240516,202200,175559760,3295,3295,3295,3295,0
|
|
20240516,202100,175559760,3295,3295,3295,3295,0
|
|
20240516,202000,175559760,3295,3295,3295,3295,0
|
|
20240516,201900,175559760,3295,3295,3295,3295,0
|
|
20240516,201800,175559760,3295,3295,3295,3295,0
|
|
20240516,201700,175559760,3295,3295,3295,3295,0
|
|
20240516,201600,175559760,3295,3295,3295,3295,0
|
|
20240516,201500,175559760,3295,3295,3295,3295,0
|
|
20240516,201400,175559760,3295,3295,3295,3295,0
|
|
20240516,201300,175559760,3295,3295,3295,3295,0
|
|
20240516,201200,175559760,3295,3295,3295,3295,0
|
|
20240516,201100,175559760,3295,3295,3295,3295,0
|
|
20240516,201000,175559760,3295,3295,3295,3295,0
|
|
20240516,200900,175559760,3295,3295,3295,3295,0
|
|
20240516,200800,175559760,3295,3295,3295,3295,0
|
|
20240516,200700,175559760,3295,3295,3295,3295,0
|
|
20240516,200600,175559760,3295,3295,3295,3295,0
|
|
20240516,200500,175559760,3295,3295,3295,3295,0
|
|
20240516,200400,175559760,3295,3295,3295,3295,0
|
|
20240516,200300,175559760,3295,3295,3295,3295,0
|
|
20240516,200200,175559760,3295,3295,3295,3295,0
|
|
20240516,200100,175559760,3295,3295,3295,3295,0
|
|
20240516,200000,175559760,3295,3295,3295,3295,0
|
|
20240516,195900,175559760,3295,3295,3295,3295,1684
|
|
20240516,195800,175559760,3295,3295,3295,3295,0
|
|
20240516,195700,175559760,3295,3295,3295,3295,0
|
|
20240516,195600,175559760,3295,3295,3295,3295,0
|
|
20240516,195500,175559760,3295,3295,3295,3295,0
|
|
20240516,195400,175559760,3295,3295,3295,3295,0
|
|
20240516,195300,175559760,3295,3295,3295,3295,0
|
|
20240516,195200,175559760,3295,3295,3295,3295,0
|
|
20240516,195100,175559760,3295,3295,3295,3295,0
|
|
20240516,195000,175559760,3295,3295,3295,3295,0
|
|
20240516,194900,175559760,3295,3295,3295,3295,0
|
|
20240516,194800,175559760,3295,3295,3295,3295,0
|
|
20240516,194700,175559760,3295,3295,3295,3295,0
|
|
20240516,194600,175559760,3295,3295,3295,3295,0
|
|
20240516,194500,175559760,3295,3295,3295,3295,0
|
|
20240516,194400,175559760,3295,3295,3295,3295,0
|
|
20240516,194300,175559760,3295,3295,3295,3295,0
|
|
20240516,194200,175559760,3295,3295,3295,3295,0
|
|
20240516,194100,175559760,3295,3295,3295,3295,0
|
|
20240516,194000,175559760,3295,3295,3295,3295,0
|
|
20240516,193900,175559760,3295,3295,3295,3295,0
|
|
20240516,193800,175559760,3295,3295,3295,3295,0
|
|
20240516,193700,175559760,3295,3295,3295,3295,0
|
|
20240516,193600,175559760,3295,3295,3295,3295,0
|
|
20240516,193500,175559760,3295,3295,3295,3295,0
|
|
20240516,193400,175559760,3295,3295,3295,3295,0
|
|
20240516,193300,175559760,3295,3295,3295,3295,0
|
|
20240516,193200,175559760,3295,3295,3295,3295,0
|
|
20240516,193100,175559760,3295,3295,3295,3295,0
|
|
20240516,193000,175559760,3295,3295,3295,3295,0
|
|
20240516,192900,175559760,3295,3295,3295,3295,1684
|
|
20240516,192800,175559760,3295,3295,3295,3295,0
|
|
20240516,192700,175559760,3295,3295,3295,3295,0
|
|
20240516,192600,175559760,3295,3295,3295,3295,0
|
|
20240516,192500,175559760,3295,3295,3295,3295,0
|
|
20240516,192400,175559760,3295,3295,3295,3295,0
|
|
20240516,192300,175559760,3295,3295,3295,3295,0
|
|
20240516,192200,175559760,3295,3295,3295,3295,0
|
|
20240516,192100,175559760,3295,3295,3295,3295,0
|
|
20240516,192000,175559760,3295,3295,3295,3295,0
|
|
20240516,191900,175559760,3295,3295,3295,3295,0
|
|
20240516,191800,175559760,3295,3295,3295,3295,0
|
|
20240516,191700,175559760,3295,3295,3295,3295,0
|
|
20240516,191600,175559760,3295,3295,3295,3295,0
|
|
20240516,191500,175559760,3295,3295,3295,3295,0
|
|
20240516,191400,175559760,3295,3295,3295,3295,0
|
|
20240516,191300,175559760,3295,3295,3295,3295,0
|
|
20240516,191200,175559760,3295,3295,3295,3295,0
|
|
20240516,191100,175559760,3295,3295,3295,3295,0
|
|
20240516,191000,175559760,3295,3295,3295,3295,0
|
|
20240516,190900,175559760,3295,3295,3295,3295,0
|
|
20240516,190800,175559760,3295,3295,3295,3295,0
|
|
20240516,190700,175559760,3295,3295,3295,3295,0
|
|
20240516,190600,175559760,3295,3295,3295,3295,0
|
|
20240516,190500,175559760,3295,3295,3295,3295,0
|
|
20240516,190400,175559760,3295,3295,3295,3295,0
|
|
20240516,190300,175559760,3295,3295,3295,3295,0
|
|
20240516,190200,175559760,3295,3295,3295,3295,0
|
|
20240516,190100,175559760,3295,3295,3295,3295,0
|
|
20240516,190000,175559760,3295,3295,3295,3295,0
|
|
20240516,185900,175559760,3295,3295,3295,3295,1684
|
|
20240516,185800,175559760,3295,3295,3295,3295,0
|
|
20240516,185700,175559760,3295,3295,3295,3295,0
|
|
20240516,185600,175559760,3295,3295,3295,3295,0
|
|
20240516,185500,175559760,3295,3295,3295,3295,0
|
|
20240516,185400,175559760,3295,3295,3295,3295,0
|
|
20240516,185300,175559760,3295,3295,3295,3295,0
|
|
20240516,185200,175559760,3295,3295,3295,3295,0
|
|
20240516,185100,175559760,3295,3295,3295,3295,0
|
|
20240516,185000,175559760,3295,3295,3295,3295,0
|
|
20240516,184900,175559760,3295,3295,3295,3295,0
|
|
20240516,184800,175559760,3295,3295,3295,3295,0
|
|
20240516,184700,175559760,3295,3295,3295,3295,0
|
|
20240516,184600,175559760,3295,3295,3295,3295,0
|
|
20240516,184500,175559760,3295,3295,3295,3295,0
|
|
20240516,184400,175559760,3295,3295,3295,3295,0
|
|
20240516,184300,175559760,3295,3295,3295,3295,0
|
|
20240516,184200,175559760,3295,3295,3295,3295,0
|
|
20240516,184100,175559760,3295,3295,3295,3295,0
|
|
20240516,184000,175559760,3295,3295,3295,3295,0
|
|
20240516,183900,175559760,3295,3295,3295,3295,0
|
|
20240516,183800,175559760,3295,3295,3295,3295,0
|
|
20240516,183700,175559760,3295,3295,3295,3295,0
|
|
20240516,183600,175559760,3295,3295,3295,3295,0
|
|
20240516,183500,175559760,3295,3295,3295,3295,0
|
|
20240516,183400,175559760,3295,3295,3295,3295,0
|
|
20240516,183300,175559760,3295,3295,3295,3295,0
|
|
20240516,183200,175559760,3295,3295,3295,3295,0
|
|
20240516,183100,175559760,3295,3295,3295,3295,0
|
|
20240516,183000,175559760,3295,3295,3295,3295,0
|
|
20240516,182900,175559760,3295,3295,3295,3295,1684
|
|
20240516,182800,175559760,3295,3295,3295,3295,0
|
|
20240516,182700,175559760,3295,3295,3295,3295,0
|
|
20240516,182600,175559760,3295,3295,3295,3295,0
|
|
20240516,182500,175559760,3295,3295,3295,3295,0
|
|
20240516,182400,175559760,3295,3295,3295,3295,0
|
|
20240516,182300,175559760,3295,3295,3295,3295,0
|
|
20240516,182200,175559760,3295,3295,3295,3295,0
|
|
20240516,182100,175559760,3295,3295,3295,3295,0
|
|
20240516,182000,175559760,3295,3295,3295,3295,0
|
|
20240516,181900,175559760,3295,3295,3295,3295,0
|
|
20240516,181800,175559760,3295,3295,3295,3295,0
|
|
20240516,181700,175559760,3295,3295,3295,3295,0
|
|
20240516,181600,175559760,3295,3295,3295,3295,0
|
|
20240516,181500,175559760,3295,3295,3295,3295,0
|
|
20240516,181400,175559760,3295,3295,3295,3295,0
|
|
20240516,181300,175559760,3295,3295,3295,3295,0
|
|
20240516,181200,175559760,3295,3295,3295,3295,0
|
|
20240516,181100,175559760,3295,3295,3295,3295,0
|
|
20240516,181000,175559760,3295,3295,3295,3295,0
|
|
20240516,180900,175559760,3295,3295,3295,3295,0
|
|
20240516,180800,175559760,3295,3295,3295,3295,0
|
|
20240516,180700,175559760,3295,3295,3295,3295,0
|
|
20240516,180600,175559760,3295,3295,3295,3295,0
|
|
20240516,180500,175559760,3295,3295,3295,3295,0
|
|
20240516,180400,175559760,3295,3295,3295,3295,0
|
|
20240516,180300,175559760,3295,3295,3295,3295,0
|
|
20240516,180200,175559760,3295,3295,3295,3295,0
|
|
20240516,180100,175559760,3295,3295,3295,3295,0
|
|
20240516,180000,175559760,3295,3295,3295,3295,0
|
|
20240516,175900,175559760,3295,3295,3295,3295,1684
|
|
20240516,175800,175559760,3295,3295,3295,3295,0
|
|
20240516,175700,175559760,3295,3295,3295,3295,0
|
|
20240516,175600,175559760,3295,3295,3295,3295,0
|
|
20240516,175500,175559760,3295,3295,3295,3295,0
|
|
20240516,175400,175559760,3295,3295,3295,3295,0
|
|
20240516,175300,175559760,3295,3295,3295,3295,0
|
|
20240516,175200,175559760,3295,3295,3295,3295,0
|
|
20240516,175100,175559760,3295,3295,3295,3295,0
|
|
20240516,175000,175559760,3295,3295,3295,3295,0
|
|
20240516,174900,175559760,3295,3295,3295,3295,0
|
|
20240516,174800,175559760,3295,3295,3295,3295,0
|
|
20240516,174700,175559760,3295,3295,3295,3295,0
|
|
20240516,174600,175559760,3295,3295,3295,3295,0
|
|
20240516,174500,175559760,3295,3295,3295,3295,0
|
|
20240516,174400,175559760,3295,3295,3295,3295,0
|
|
20240516,174300,175559760,3295,3295,3295,3295,0
|
|
20240516,174200,175559760,3295,3295,3295,3295,0
|
|
20240516,174100,175559760,3295,3295,3295,3295,0
|
|
20240516,174000,175559760,3295,3295,3295,3295,0
|
|
20240516,173900,175559760,3295,3295,3295,3295,0
|
|
20240516,173800,175559760,3295,3295,3295,3295,0
|
|
20240516,173700,175559760,3295,3295,3295,3295,0
|
|
20240516,173600,175559760,3295,3295,3295,3295,0
|
|
20240516,173500,175559760,3295,3295,3295,3295,0
|
|
20240516,173400,175559760,3295,3295,3295,3295,0
|
|
20240516,173300,175559760,3295,3295,3295,3295,0
|
|
20240516,173200,175559760,3295,3295,3295,3295,0
|
|
20240516,173100,175559760,3295,3295,3295,3295,0
|
|
20240516,173000,175559760,3295,3295,3295,3295,0
|
|
20240516,172900,175559760,3295,3295,3295,3295,1684
|
|
20240516,172800,175559760,3295,3295,3295,3295,0
|
|
20240516,172700,175559760,3295,3295,3295,3295,0
|
|
20240516,172600,175559760,3295,3295,3295,3295,0
|
|
20240516,172500,175559760,3295,3295,3295,3295,0
|
|
20240516,172400,175559760,3295,3295,3295,3295,0
|
|
20240516,172300,175559760,3295,3295,3295,3295,0
|
|
20240516,172200,175559760,3295,3295,3295,3295,0
|
|
20240516,172100,175559760,3295,3295,3295,3295,0
|
|
20240516,172000,175559760,3295,3295,3295,3295,0
|
|
20240516,171900,175559760,3295,3295,3295,3295,0
|
|
20240516,171800,175559760,3295,3295,3295,3295,0
|
|
20240516,171700,175559760,3295,3295,3295,3295,0
|
|
20240516,171600,175559760,3295,3295,3295,3295,0
|
|
20240516,171500,175559760,3295,3295,3295,3295,0
|
|
20240516,171400,175559760,3295,3295,3295,3295,0
|
|
20240516,171300,175559760,3295,3295,3295,3295,0
|
|
20240516,171200,175559760,3295,3295,3295,3295,0
|
|
20240516,171100,175559760,3295,3295,3295,3295,0
|
|
20240516,171000,175559760,3295,3295,3295,3295,0
|
|
20240516,170900,175559760,3295,3295,3295,3295,0
|
|
20240516,170800,175559760,3295,3295,3295,3295,0
|
|
20240516,170700,175559760,3295,3295,3295,3295,0
|
|
20240516,170600,175559760,3295,3295,3295,3295,0
|
|
20240516,170500,175559760,3295,3295,3295,3295,0
|
|
20240516,170400,175559760,3295,3295,3295,3295,0
|
|
20240516,170300,175559760,3295,3295,3295,3295,0
|
|
20240516,170200,175559760,3295,3295,3295,3295,0
|
|
20240516,170100,175559760,3295,3295,3295,3295,0
|
|
20240516,170000,175559760,3295,3295,3295,3295,0
|
|
20240516,165900,175559760,3295,3295,3295,3295,1684
|
|
20240516,165800,175559760,3295,3295,3295,3295,0
|
|
20240516,165700,175559760,3295,3295,3295,3295,0
|
|
20240516,165600,175559760,3295,3295,3295,3295,0
|
|
20240516,165500,175559760,3295,3295,3295,3295,0
|
|
20240516,165400,175559760,3295,3295,3295,3295,0
|
|
20240516,165300,175559760,3295,3295,3295,3295,0
|
|
20240516,165200,175559760,3295,3295,3295,3295,0
|
|
20240516,165100,175559760,3295,3295,3295,3295,0
|
|
20240516,165000,175559760,3295,3295,3295,3295,0
|
|
20240516,164900,175559760,3295,3295,3295,3295,0
|
|
20240516,164800,175559760,3295,3295,3295,3295,0
|
|
20240516,164700,175559760,3295,3295,3295,3295,0
|
|
20240516,164600,175559760,3295,3295,3295,3295,0
|
|
20240516,164500,175559760,3295,3295,3295,3295,0
|
|
20240516,164400,175559760,3295,3295,3295,3295,0
|
|
20240516,164300,175559760,3295,3295,3295,3295,0
|
|
20240516,164200,175559760,3295,3295,3295,3295,0
|
|
20240516,164100,175559760,3295,3295,3295,3295,0
|
|
20240516,164000,175559760,3295,3295,3295,3295,0
|
|
20240516,163900,175559760,3295,3295,3295,3295,0
|
|
20240516,163800,175559760,3295,3295,3295,3295,0
|
|
20240516,163700,175559760,3295,3295,3295,3295,0
|
|
20240516,163600,175559760,3295,3295,3295,3295,0
|
|
20240516,163500,175559760,3295,3295,3295,3295,0
|
|
20240516,163400,175559760,3295,3295,3295,3295,0
|
|
20240516,163300,175559760,3295,3295,3295,3295,0
|
|
20240516,163200,175559760,3295,3295,3295,3295,0
|
|
20240516,163100,175559760,3295,3295,3295,3295,0
|
|
20240516,163000,175559760,3295,3295,3295,3295,0
|
|
20240516,162900,175559760,3295,3295,3295,3295,1684
|
|
20240516,162800,175559760,3295,3295,3295,3295,0
|
|
20240516,162700,175559760,3295,3295,3295,3295,0
|
|
20240516,162600,175559760,3295,3295,3295,3295,0
|
|
20240516,162500,175559760,3295,3295,3295,3295,0
|
|
20240516,162400,175559760,3295,3295,3295,3295,0
|
|
20240516,162300,175559760,3295,3295,3295,3295,0
|
|
20240516,162200,175559760,3295,3295,3295,3295,0
|
|
20240516,162100,175559760,3295,3295,3295,3295,0
|
|
20240516,162000,175559760,3295,3295,3295,3295,0
|
|
20240516,161900,175559760,3295,3295,3295,3295,0
|
|
20240516,161800,175559760,3295,3295,3295,3295,0
|
|
20240516,161700,175559760,3295,3295,3295,3295,0
|
|
20240516,161600,175559760,3295,3295,3295,3295,0
|
|
20240516,161500,175559760,3295,3295,3295,3295,0
|
|
20240516,161400,175559760,3295,3295,3295,3295,0
|
|
20240516,161300,175559760,3295,3295,3295,3295,0
|
|
20240516,161200,175559760,3295,3295,3295,3295,0
|
|
20240516,161100,175559760,3295,3295,3295,3295,0
|
|
20240516,161000,175559760,3295,3295,3295,3295,0
|
|
20240516,160900,175559760,3295,3295,3295,3295,0
|
|
20240516,160800,175559760,3295,3295,3295,3295,0
|
|
20240516,160700,175559760,3295,3295,3295,3295,0
|
|
20240516,160600,175559760,3295,3295,3295,3295,0
|
|
20240516,160500,175559760,3295,3295,3295,3295,0
|
|
20240516,160400,175559760,3295,3295,3295,3295,0
|
|
20240516,160300,175559760,3295,3295,3295,3295,0
|
|
20240516,160200,175559760,3295,3295,3295,3295,0
|
|
20240516,160100,175559760,3295,3295,3295,3295,0
|
|
20240516,160000,175559760,3295,3295,3295,3295,0
|
|
20240516,155900,175559760,3295,3295,3295,3295,1684
|
|
20240516,155800,175559760,3295,3295,3295,3295,0
|
|
20240516,155700,175559760,3295,3295,3295,3295,0
|
|
20240516,155600,175559760,3295,3295,3295,3295,0
|
|
20240516,155500,175559760,3295,3295,3295,3295,0
|
|
20240516,155400,175559760,3295,3295,3295,3295,0
|
|
20240516,155300,175559760,3295,3295,3295,3295,0
|
|
20240516,155200,175559760,3295,3295,3295,3295,0
|
|
20240516,155100,175559760,3295,3295,3295,3295,0
|
|
20240516,155000,175559760,3295,3295,3295,3295,0
|
|
20240516,154900,175559760,3295,3295,3295,3295,0
|
|
20240516,154800,175559760,3295,3295,3295,3295,0
|
|
20240516,154700,175559760,3295,3295,3295,3295,0
|
|
20240516,154600,175559760,3295,3295,3295,3295,0
|
|
20240516,154500,175559760,3295,3295,3295,3295,0
|
|
20240516,154400,175559760,3295,3295,3295,3295,0
|
|
20240516,154300,175559760,3295,3295,3295,3295,0
|
|
20240516,154200,175559760,3295,3295,3295,3295,0
|
|
20240516,154100,175559760,3295,3295,3295,3295,0
|
|
20240516,154000,175559760,3295,3295,3295,3295,0
|
|
20240516,153900,175559760,3295,3295,3295,3295,0
|
|
20240516,153800,175559760,3295,3295,3295,3295,0
|
|
20240516,153700,175559760,3295,3295,3295,3295,0
|
|
20240516,153600,175559760,3295,3295,3295,3295,0
|
|
20240516,153500,175559760,3295,3295,3295,3295,0
|
|
20240516,153400,175559760,3295,3295,3295,3295,0
|
|
20240516,153300,175559760,3295,3295,3295,3295,0
|
|
20240516,153200,175559760,3295,3295,3295,3295,0
|
|
20240516,153100,175559760,3295,3295,3295,3295,0
|
|
20240516,153000,175559760,3295,3295,3295,3295,1684
|
|
20240516,152900,170010980,3295,3295,3295,3295,0
|
|
20240516,152800,170010980,3295,3295,3295,3295,0
|
|
20240516,152700,170010980,3295,3295,3295,3295,0
|
|
20240516,152600,170010980,3295,3295,3295,3295,0
|
|
20240516,152500,170010980,3295,3295,3295,3295,0
|
|
20240516,152400,170010980,3295,3295,3295,3295,0
|
|
20240516,152300,170010980,3295,3295,3295,3295,0
|
|
20240516,152200,170010980,3295,3295,3295,3295,0
|
|
20240516,152100,170010980,3295,3295,3295,3295,0
|
|
20240516,152000,170010980,3295,3295,3295,3295,0
|
|
20240516,151900,170010980,3295,3295,3295,3295,100
|
|
20240516,151800,169681480,3295,3290,3295,3290,250
|
|
20240516,151700,168858710,3290,3290,3290,3275,24
|
|
20240516,151600,168780010,3285,3285,3285,3285,0
|
|
20240516,151500,168780010,3285,3285,3285,3285,1
|
|
20240516,151400,168776725,3290,3290,3290,3290,17
|
|
20240516,151300,168720795,3290,3290,3290,3290,152
|
|
20240516,151200,168220715,3290,3290,3290,3290,0
|
|
20240516,151100,168220715,3290,3290,3290,3290,999
|
|
20240516,151000,164934005,3290,3290,3290,3290,0
|
|
20240516,150900,164934005,3290,3290,3290,3290,0
|
|
20240516,150800,164934005,3290,3290,3290,3290,14
|
|
20240516,150700,164887945,3290,3285,3290,3285,2
|
|
20240516,150600,164881370,3290,3290,3290,3290,0
|
|
20240516,150500,164881370,3290,3285,3290,3285,26
|
|
20240516,150400,164795885,3290,3290,3290,3290,0
|
|
20240516,150300,164795885,3290,3290,3290,3290,0
|
|
20240516,150200,164795885,3290,3290,3290,3290,0
|
|
20240516,150100,164795885,3290,3290,3290,3290,1
|
|
20240516,150000,164792595,3295,3295,3295,3295,1
|
|
20240516,145900,164789300,3290,3295,3295,3290,20
|
|
20240516,145800,164723450,3295,3295,3295,3295,0
|
|
20240516,145700,164723450,3295,3280,3295,3280,995
|
|
20240516,145600,161459775,3280,3280,3280,3280,0
|
|
20240516,145500,161459775,3280,3270,3280,3270,30
|
|
20240516,145400,161361665,3280,3280,3280,3275,47
|
|
20240516,145300,161207695,3280,3280,3280,3280,0
|
|
20240516,145200,161207695,3280,3280,3280,3280,0
|
|
20240516,145100,161207695,3280,3280,3280,3280,1
|
|
20240516,145000,161204415,3280,3280,3280,3280,0
|
|
20240516,144900,161204415,3280,3280,3280,3280,0
|
|
20240516,144800,161204415,3280,3280,3280,3280,9
|
|
20240516,144700,161174895,3280,3280,3280,3280,0
|
|
20240516,144600,161174895,3280,3280,3280,3280,0
|
|
20240516,144500,161174895,3280,3280,3280,3280,8
|
|
20240516,144400,161148655,3265,3265,3265,3265,0
|
|
20240516,144300,161148655,3265,3275,3275,3265,424
|
|
20240516,144200,159764280,3285,3285,3285,3285,1
|
|
20240516,144100,159760995,3270,3270,3270,3270,1
|
|
20240516,144000,159757725,3290,3295,3295,3280,79
|
|
20240516,143900,159497555,3295,3280,3295,3280,150
|
|
20240516,143800,159004090,3290,3290,3290,3265,52
|
|
20240516,143700,158833550,3290,3285,3290,3285,22
|
|
20240516,143600,158761225,3290,3285,3290,3285,35
|
|
20240516,143500,158646200,3290,3285,3290,3285,33
|
|
20240516,143400,158537750,3295,3280,3295,3280,14
|
|
20240516,143300,158491710,3295,3295,3295,3295,0
|
|
20240516,143200,158491710,3295,3295,3295,3295,0
|
|
20240516,143100,158491710,3295,3295,3295,3295,2
|
|
20240516,143000,158485120,3275,3280,3295,3275,194
|
|
20240516,142900,157849600,3295,3265,3295,3265,1178
|
|
20240516,142800,153991335,3270,3280,3280,3270,3161
|
|
20240516,142700,143654370,3290,3290,3290,3290,0
|
|
20240516,142600,143654370,3290,3290,3290,3290,0
|
|
20240516,142500,143654370,3290,3290,3290,3290,0
|
|
20240516,142400,143654370,3290,3290,3290,3290,0
|
|
20240516,142300,143654370,3290,3290,3290,3290,0
|
|
20240516,142200,143654370,3290,3285,3290,3285,2
|
|
20240516,142100,143647795,3285,3285,3285,3285,0
|
|
20240516,142000,143647795,3285,3280,3285,3280,2
|
|
20240516,141900,143641230,3270,3285,3285,3270,615
|
|
20240516,141800,141628225,3290,3295,3295,3290,302
|
|
20240516,141700,140633145,3295,3295,3295,3295,0
|
|
20240516,141600,140633145,3295,3295,3295,3295,1
|
|
20240516,141500,140629850,3300,3300,3300,3300,0
|
|
20240516,141400,140629850,3300,3300,3300,3300,300
|
|
20240516,141300,139639850,3300,3300,3300,3300,25
|
|
20240516,141200,139557350,3300,3300,3300,3300,0
|
|
20240516,141100,139557350,3300,3300,3300,3300,0
|
|
20240516,141000,139557350,3300,3295,3300,3295,500
|
|
20240516,140900,137909715,3295,3290,3295,3290,950
|
|
20240516,140800,134784210,3290,3285,3290,3285,687
|
|
20240516,140700,132527410,3285,3285,3285,3285,0
|
|
20240516,140600,132527410,3285,3285,3285,3285,0
|
|
20240516,140500,132527410,3285,3260,3285,3260,319
|
|
20240516,140400,131487435,3260,3260,3260,3260,0
|
|
20240516,140300,131487435,3260,3260,3260,3260,0
|
|
20240516,140200,131487435,3260,3260,3260,3260,0
|
|
20240516,140100,131487435,3260,3255,3260,3255,80
|
|
20240516,140000,131227030,3255,3265,3265,3255,331
|
|
20240516,135900,130148910,3265,3265,3265,3265,0
|
|
20240516,135800,130148910,3265,3265,3265,3265,0
|
|
20240516,135700,130148910,3265,3265,3265,3265,0
|
|
20240516,135600,130148910,3265,3265,3265,3265,0
|
|
20240516,135500,130148910,3265,3265,3265,3265,0
|
|
20240516,135400,130148910,3265,3265,3265,3265,1
|
|
20240516,135300,130145645,3265,3265,3265,3265,0
|
|
20240516,135200,130145645,3265,3265,3265,3265,0
|
|
20240516,135100,130145645,3265,3265,3265,3265,0
|
|
20240516,135000,130145645,3265,3265,3265,3265,1
|
|
20240516,134900,130142380,3285,3265,3285,3265,3
|
|
20240516,134800,130132545,3265,3265,3265,3265,1
|
|
20240516,134700,130129280,3285,3285,3285,3285,0
|
|
20240516,134600,130129280,3285,3285,3285,3285,0
|
|
20240516,134500,130129280,3285,3285,3285,3285,0
|
|
20240516,134400,130129280,3285,3285,3285,3285,0
|
|
20240516,134300,130129280,3285,3285,3285,3285,0
|
|
20240516,134200,130129280,3285,3255,3285,3255,652
|
|
20240516,134100,128003645,3255,3255,3255,3255,0
|
|
20240516,134000,128003645,3255,3250,3255,3250,3
|
|
20240516,133900,127993890,3250,3250,3250,3250,180
|
|
20240516,133800,127408890,3250,3250,3250,3250,0
|
|
20240516,133700,127408890,3250,3250,3250,3250,2
|
|
20240516,133600,127402390,3250,3250,3250,3250,1
|
|
20240516,133500,127399140,3255,3250,3255,3250,5
|
|
20240516,133400,127382870,3255,3250,3255,3240,2385
|
|
20240516,133300,119639305,3255,3255,3255,3255,1
|
|
20240516,133200,119636050,3260,3260,3260,3260,0
|
|
20240516,133100,119636050,3260,3260,3260,3260,0
|
|
20240516,133000,119636050,3260,3260,3260,3260,0
|
|
20240516,132900,119636050,3260,3260,3260,3260,0
|
|
20240516,132800,119636050,3260,3260,3260,3260,0
|
|
20240516,132700,119636050,3260,3260,3260,3260,0
|
|
20240516,132600,119636050,3260,3260,3260,3260,0
|
|
20240516,132500,119636050,3260,3260,3260,3260,0
|
|
20240516,132400,119636050,3260,3260,3260,3260,2
|
|
20240516,132300,119629530,3250,3250,3250,3250,349
|
|
20240516,132200,118495280,3260,3260,3260,3260,0
|
|
20240516,132100,118495280,3260,3260,3260,3260,0
|
|
20240516,132000,118495280,3260,3260,3260,3260,48
|
|
20240516,131900,118338800,3270,3270,3270,3270,0
|
|
20240516,131800,118338800,3270,3250,3270,3250,327
|
|
20240516,131700,117276000,3255,3265,3265,3255,3200
|
|
20240516,131600,106854245,3270,3270,3270,3270,0
|
|
20240516,131500,106854245,3270,3270,3270,3270,0
|
|
20240516,131400,106854245,3270,3270,3270,3270,0
|
|
20240516,131300,106854245,3270,3270,3270,3270,0
|
|
20240516,131200,106854245,3270,3270,3270,3270,0
|
|
20240516,131100,106854245,3270,3270,3270,3270,96
|
|
20240516,131000,106540325,3275,3275,3275,3275,0
|
|
20240516,130900,106540325,3275,3275,3275,3275,0
|
|
20240516,130800,106540325,3275,3275,3275,3275,0
|
|
20240516,130700,106540325,3275,3275,3275,3275,0
|
|
20240516,130600,106540325,3275,3275,3275,3275,0
|
|
20240516,130500,106540325,3275,3275,3275,3275,16
|
|
20240516,130400,106487925,3275,3275,3275,3275,0
|
|
20240516,130300,106487925,3275,3275,3275,3275,0
|
|
20240516,130200,106487925,3275,3270,3275,3270,60
|
|
20240516,130100,106291720,3275,3275,3275,3275,0
|
|
20240516,130000,106291720,3275,3275,3275,3275,48
|
|
20240516,125900,106134520,3275,3275,3275,3270,645
|
|
20240516,125800,104022260,3275,3275,3275,3275,0
|
|
20240516,125700,104022260,3275,3270,3275,3270,30
|
|
20240516,125600,103924155,3270,3270,3270,3270,1
|
|
20240516,125500,103920885,3270,3270,3270,3270,200
|
|
20240516,125400,103266885,3275,3275,3275,3275,0
|
|
20240516,125300,103266885,3275,3275,3275,3275,0
|
|
20240516,125200,103266885,3275,3275,3275,3275,0
|
|
20240516,125100,103266885,3275,3275,3275,3275,0
|
|
20240516,125000,103266885,3275,3275,3275,3275,0
|
|
20240516,124900,103266885,3275,3270,3275,3270,7
|
|
20240516,124800,103243990,3270,3270,3270,3270,172
|
|
20240516,124700,102681550,3270,3270,3270,3270,11
|
|
20240516,124600,102645580,3275,3275,3275,3275,0
|
|
20240516,124500,102645580,3275,3275,3275,3275,0
|
|
20240516,124400,102645580,3275,3275,3275,3275,0
|
|
20240516,124300,102645580,3275,3275,3275,3275,319
|
|
20240516,124200,101600855,3280,3280,3280,3280,0
|
|
20240516,124100,101600855,3280,3280,3280,3280,0
|
|
20240516,124000,101600855,3280,3280,3280,3280,59
|
|
20240516,123900,101407335,3280,3280,3280,3280,118
|
|
20240516,123800,101020295,3280,3280,3280,3280,0
|
|
20240516,123700,101020295,3280,3280,3280,3280,0
|
|
20240516,123600,101020295,3280,3280,3280,3280,0
|
|
20240516,123500,101020295,3280,3280,3280,3280,43
|
|
20240516,123400,100879255,3280,3280,3280,3280,0
|
|
20240516,123300,100879255,3280,3280,3280,3280,0
|
|
20240516,123200,100879255,3280,3280,3280,3280,36
|
|
20240516,123100,100761175,3280,3280,3280,3280,0
|
|
20240516,123000,100761175,3280,3280,3280,3280,1005
|
|
20240516,122900,97464775,3280,3280,3280,3280,0
|
|
20240516,122800,97464775,3280,3280,3280,3280,0
|
|
20240516,122700,97464775,3280,3280,3280,3280,0
|
|
20240516,122600,97464775,3280,3280,3280,3280,0
|
|
20240516,122500,97464775,3280,3280,3280,3280,0
|
|
20240516,122400,97464775,3280,3280,3280,3280,0
|
|
20240516,122300,97464775,3280,3280,3280,3280,0
|
|
20240516,122200,97464775,3280,3280,3280,3280,0
|
|
20240516,122100,97464775,3280,3280,3280,3280,0
|
|
20240516,122000,97464775,3280,3280,3280,3280,48
|
|
20240516,121900,97307335,3280,3280,3280,3280,20
|
|
20240516,121800,97241735,3280,3280,3280,3280,6
|
|
20240516,121700,97222055,3280,3280,3280,3280,0
|
|
20240516,121600,97222055,3280,3280,3280,3280,228
|
|
20240516,121500,96474215,3280,3280,3280,3280,0
|
|
20240516,121400,96474215,3280,3280,3280,3280,0
|
|
20240516,121300,96474215,3280,3280,3280,3280,2
|
|
20240516,121200,96467655,3275,3275,3275,3275,1
|
|
20240516,121100,96464380,3280,3275,3280,3275,6
|
|
20240516,121000,96444725,3280,3280,3280,3280,0
|
|
20240516,120900,96444725,3280,3280,3280,3280,0
|
|
20240516,120800,96444725,3280,3275,3280,3275,5
|
|
20240516,120700,96428335,3280,3280,3280,3280,0
|
|
20240516,120600,96428335,3280,3270,3280,3265,89
|
|
20240516,120500,96137595,3280,3280,3280,3280,0
|
|
20240516,120400,96137595,3280,3280,3280,3280,1500
|
|
20240516,120300,91217595,3280,3280,3280,3280,0
|
|
20240516,120200,91217595,3280,3280,3280,3280,30
|
|
20240516,120100,91119195,3280,3280,3280,3280,0
|
|
20240516,120000,91119195,3280,3280,3280,3280,48
|
|
20240516,115900,90961755,3280,3280,3280,3280,0
|
|
20240516,115800,90961755,3280,3280,3280,3280,0
|
|
20240516,115700,90961755,3280,3280,3280,3280,0
|
|
20240516,115600,90961755,3280,3280,3280,3280,0
|
|
20240516,115500,90961755,3280,3280,3280,3280,0
|
|
20240516,115400,90961755,3280,3280,3280,3280,0
|
|
20240516,115300,90961755,3280,3280,3280,3280,0
|
|
20240516,115200,90961755,3280,3280,3280,3280,278
|
|
20240516,115100,90049915,3280,3280,3280,3280,0
|
|
20240516,115000,90049915,3280,3280,3280,3280,0
|
|
20240516,114900,90049915,3280,3280,3280,3280,2
|
|
20240516,114800,90043355,3280,3275,3280,3275,251
|
|
20240516,114700,89221325,3275,3275,3275,3275,0
|
|
20240516,114600,89221325,3275,3275,3275,3275,0
|
|
20240516,114500,89221325,3275,3275,3275,3275,0
|
|
20240516,114400,89221325,3275,3275,3275,3275,0
|
|
20240516,114300,89221325,3275,3275,3275,3275,0
|
|
20240516,114200,89221325,3275,3275,3275,3275,0
|
|
20240516,114100,89221325,3275,3275,3275,3275,5
|
|
20240516,114000,89204950,3275,3275,3275,3270,130
|
|
20240516,113900,88779605,3275,3275,3275,3275,0
|
|
20240516,113800,88779605,3275,3270,3275,3270,569
|
|
20240516,113700,86918970,3270,3270,3270,3270,0
|
|
20240516,113600,86918970,3270,3270,3270,3270,0
|
|
20240516,113500,86918970,3270,3270,3270,3270,0
|
|
20240516,113400,86918970,3270,3270,3270,3270,0
|
|
20240516,113300,86918970,3270,3270,3270,3270,0
|
|
20240516,113200,86918970,3270,3270,3270,3270,0
|
|
20240516,113100,86918970,3270,3270,3270,3270,0
|
|
20240516,113000,86918970,3270,3270,3270,3270,0
|
|
20240516,112900,86918970,3270,3270,3270,3270,1
|
|
20240516,112800,86915700,3270,3270,3270,3270,0
|
|
20240516,112700,86915700,3270,3270,3270,3270,0
|
|
20240516,112600,86915700,3270,3270,3270,3270,0
|
|
20240516,112500,86915700,3270,3270,3270,3270,0
|
|
20240516,112400,86915700,3270,3265,3270,3265,246
|
|
20240516,112300,86112505,3265,3260,3265,3260,497
|
|
20240516,112200,84491050,3265,3265,3265,3265,1
|
|
20240516,112100,84487785,3255,3255,3255,3255,0
|
|
20240516,112000,84487785,3255,3265,3265,3255,482
|
|
20240516,111900,82918395,3265,3265,3265,3265,0
|
|
20240516,111800,82918395,3265,3265,3265,3265,0
|
|
20240516,111700,82918395,3265,3265,3265,3265,0
|
|
20240516,111600,82918395,3265,3265,3265,3265,0
|
|
20240516,111500,82918395,3265,3255,3265,3255,183
|
|
20240516,111400,82322720,3255,3255,3255,3255,308
|
|
20240516,111300,81320180,3265,3265,3265,3265,0
|
|
20240516,111200,81320180,3265,3265,3265,3265,0
|
|
20240516,111100,81320180,3265,3265,3265,3265,9
|
|
20240516,111000,81290795,3265,3265,3265,3265,0
|
|
20240516,110900,81290795,3265,3265,3265,3265,0
|
|
20240516,110800,81290795,3265,3265,3265,3265,0
|
|
20240516,110700,81290795,3265,3265,3265,3265,0
|
|
20240516,110600,81290795,3265,3265,3265,3265,1
|
|
20240516,110500,81287530,3260,3275,3275,3260,405
|
|
20240516,110400,79966780,3275,3270,3275,3270,75
|
|
20240516,110300,79721170,3275,3275,3275,3275,0
|
|
20240516,110200,79721170,3275,3275,3275,3275,0
|
|
20240516,110100,79721170,3275,3275,3275,3275,0
|
|
20240516,110000,79721170,3275,3275,3275,3275,64
|
|
20240516,105900,79511570,3270,3265,3270,3265,2
|
|
20240516,105800,79505035,3275,3275,3275,3275,0
|
|
20240516,105700,79505035,3275,3275,3275,3275,0
|
|
20240516,105600,79505035,3275,3275,3275,3275,0
|
|
20240516,105500,79505035,3275,3275,3275,3275,0
|
|
20240516,105400,79505035,3275,3275,3275,3275,0
|
|
20240516,105300,79505035,3275,3275,3275,3275,0
|
|
20240516,105200,79505035,3275,3275,3275,3275,0
|
|
20240516,105100,79505035,3275,3265,3275,3265,3
|
|
20240516,105000,79495220,3255,3255,3255,3255,56
|
|
20240516,104900,79312940,3275,3265,3275,3265,4
|
|
20240516,104800,79299870,3255,3255,3255,3255,66
|
|
20240516,104700,79085040,3275,3265,3275,3265,2
|
|
20240516,104600,79078500,3255,3255,3255,3255,266
|
|
20240516,104500,78212670,3275,3265,3275,3265,20
|
|
20240516,104400,78147360,3265,3265,3265,3255,314
|
|
20240516,104300,77122490,3275,3275,3275,3275,0
|
|
20240516,104200,77122490,3275,3275,3275,3275,0
|
|
20240516,104100,77122490,3275,3275,3275,3275,0
|
|
20240516,104000,77122490,3275,3275,3275,3275,49
|
|
20240516,103900,76962015,3265,3265,3265,3265,440
|
|
20240516,103800,75525415,3265,3265,3265,3265,527
|
|
20240516,103700,73804760,3265,3265,3265,3265,0
|
|
20240516,103600,73804760,3265,3265,3265,3265,76
|
|
20240516,103500,73556620,3290,3280,3290,3280,8
|
|
20240516,103400,73530370,3280,3270,3280,3270,189
|
|
20240516,103300,72912310,3260,3265,3270,3260,791
|
|
20240516,103200,70325885,3270,3270,3270,3270,1
|
|
20240516,103100,70322615,3265,3265,3265,3265,1222
|
|
20240516,103000,66332785,3270,3270,3270,3270,0
|
|
20240516,102900,66332785,3270,3270,3270,3270,0
|
|
20240516,102800,66332785,3270,3270,3270,3270,0
|
|
20240516,102700,66332785,3270,3270,3270,3270,0
|
|
20240516,102600,66332785,3270,3270,3270,3270,0
|
|
20240516,102500,66332785,3270,3270,3270,3270,0
|
|
20240516,102400,66332785,3270,3270,3270,3270,0
|
|
20240516,102300,66332785,3270,3270,3270,3270,0
|
|
20240516,102200,66332785,3270,3270,3270,3270,0
|
|
20240516,102100,66332785,3270,3265,3270,3265,2
|
|
20240516,102000,66326250,3255,3270,3270,3255,143
|
|
20240516,101900,65859605,3270,3270,3270,3270,0
|
|
20240516,101800,65859605,3270,3270,3270,3270,1
|
|
20240516,101700,65856335,3265,3265,3265,3265,613
|
|
20240516,101600,63854890,3265,3265,3265,3265,0
|
|
20240516,101500,63854890,3265,3265,3265,3265,0
|
|
20240516,101400,63854890,3265,3265,3265,3265,100
|
|
20240516,101300,63528390,3260,3260,3260,3260,668
|
|
20240516,101200,61350710,3265,3265,3265,3265,5
|
|
20240516,101100,61334385,3265,3265,3265,3265,0
|
|
20240516,101000,61334385,3265,3265,3265,3265,3
|
|
20240516,100900,61324590,3265,3265,3265,3265,9
|
|
20240516,100800,61295205,3265,3265,3265,3265,167
|
|
20240516,100700,60749950,3275,3275,3275,3275,0
|
|
20240516,100600,60749950,3275,3275,3275,3275,0
|
|
20240516,100500,60749950,3275,3275,3275,3275,0
|
|
20240516,100400,60749950,3275,3275,3275,3275,0
|
|
20240516,100300,60749950,3275,3275,3275,3275,0
|
|
20240516,100200,60749950,3275,3275,3275,3275,0
|
|
20240516,100100,60749950,3275,3275,3275,3275,0
|
|
20240516,100000,60749950,3275,3275,3275,3275,49
|
|
20240516,095900,60589475,3275,3275,3275,3275,0
|
|
20240516,095800,60589475,3275,3275,3275,3275,0
|
|
20240516,095700,60589475,3275,3275,3275,3275,2
|
|
20240516,095600,60582925,3275,3275,3275,3275,55
|
|
20240516,095500,60402800,3270,3270,3270,3270,0
|
|
20240516,095400,60402800,3270,3270,3270,3270,0
|
|
20240516,095300,60402800,3270,3270,3270,3270,0
|
|
20240516,095200,60402800,3270,3270,3270,3270,250
|
|
20240516,095100,59585300,3270,3270,3270,3270,1
|
|
20240516,095000,59582030,3270,3270,3270,3270,0
|
|
20240516,094900,59582030,3270,3275,3275,3270,553
|
|
20240516,094800,57773360,3275,3275,3275,3275,0
|
|
20240516,094700,57773360,3275,3275,3275,3275,0
|
|
20240516,094600,57773360,3275,3275,3275,3275,0
|
|
20240516,094500,57773360,3275,3275,3275,3275,736
|
|
20240516,094400,55362960,3275,3275,3275,3275,0
|
|
20240516,094300,55362960,3275,3275,3275,3275,0
|
|
20240516,094200,55362960,3275,3275,3275,3275,0
|
|
20240516,094100,55362960,3275,3275,3275,3275,0
|
|
20240516,094000,55362960,3275,3280,3280,3275,279
|
|
20240516,093900,54448990,3275,3275,3275,3275,0
|
|
20240516,093800,54448990,3275,3275,3275,3275,29
|
|
20240516,093700,54354015,3280,3280,3280,3280,60
|
|
20240516,093600,54157215,3290,3290,3290,3285,32
|
|
20240516,093500,54052085,3285,3280,3285,3280,704
|
|
20240516,093400,51739465,3280,3280,3280,3280,1
|
|
20240516,093300,51736185,3290,3285,3290,3285,379
|
|
20240516,093200,50489285,3285,3285,3290,3285,468
|
|
20240516,093100,48951900,3290,3290,3290,3290,0
|
|
20240516,093000,48951900,3290,3290,3290,3290,0
|
|
20240516,092900,48951900,3290,3290,3290,3290,0
|
|
20240516,092800,48951900,3290,3285,3290,3285,19
|
|
20240516,092700,48889410,3290,3285,3290,3285,14
|
|
20240516,092600,48843385,3290,3285,3290,3285,5
|
|
20240516,092500,48826950,3290,3275,3290,3275,3
|
|
20240516,092400,48817100,3290,3290,3290,3290,0
|
|
20240516,092300,48817100,3290,3275,3290,3275,3386
|
|
20240516,092200,37701025,3275,3275,3275,3275,0
|
|
20240516,092100,37701025,3275,3275,3275,3275,0
|
|
20240516,092000,37701025,3275,3275,3275,3275,49
|
|
20240516,091900,37540550,3265,3275,3275,3265,182
|
|
20240516,091800,36945320,3270,3270,3270,3270,0
|
|
20240516,091700,36945320,3270,3270,3270,3270,0
|
|
20240516,091600,36945320,3270,3270,3270,3270,4557
|
|
20240516,091500,22043930,3280,3280,3280,3280,1
|
|
20240516,091400,22040650,3270,3290,3290,3270,888
|
|
20240516,091300,19135270,3290,3290,3290,3290,0
|
|
20240516,091200,19135270,3290,3290,3290,3290,0
|
|
20240516,091100,19135270,3290,3295,3295,3290,405
|
|
20240516,091000,17801265,3315,3315,3315,3315,0
|
|
20240516,090900,17801265,3315,3315,3315,3315,0
|
|
20240516,090800,17801265,3315,3315,3315,3315,0
|
|
20240516,090700,17801265,3315,3290,3315,3290,951
|
|
20240516,090600,14670200,3320,3320,3320,3320,147
|
|
20240516,090500,14182160,3320,3320,3320,3320,15
|
|
20240516,090400,14132360,3305,3305,3305,3305,236
|
|
20240516,090300,13352380,3325,3325,3325,3325,0
|
|
20240516,090200,13352380,3325,3325,3325,3325,0
|
|
20240516,090100,13352380,3325,3310,3325,3310,200
|
|
20240516,090000,12689825,3310,3290,3310,3290,3605
|