691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,202800,236125985,3270,3270,3270,3270,373
|
|
20240517,202700,236125985,3270,3270,3270,3270,0
|
|
20240517,202600,236125985,3270,3270,3270,3270,0
|
|
20240517,202500,236125985,3270,3270,3270,3270,0
|
|
20240517,202400,236125985,3270,3270,3270,3270,0
|
|
20240517,202300,236125985,3270,3270,3270,3270,0
|
|
20240517,202200,236125985,3270,3270,3270,3270,0
|
|
20240517,202100,236125985,3270,3270,3270,3270,0
|
|
20240517,202000,236125985,3270,3270,3270,3270,0
|
|
20240517,201900,236125985,3270,3270,3270,3270,0
|
|
20240517,201800,236125985,3270,3270,3270,3270,0
|
|
20240517,201700,236125985,3270,3270,3270,3270,0
|
|
20240517,201600,236125985,3270,3270,3270,3270,0
|
|
20240517,201500,236125985,3270,3270,3270,3270,0
|
|
20240517,201400,236125985,3270,3270,3270,3270,0
|
|
20240517,201300,236125985,3270,3270,3270,3270,0
|
|
20240517,201200,236125985,3270,3270,3270,3270,0
|
|
20240517,201100,236125985,3270,3270,3270,3270,0
|
|
20240517,201000,236125985,3270,3270,3270,3270,0
|
|
20240517,200900,236125985,3270,3270,3270,3270,0
|
|
20240517,200800,236125985,3270,3270,3270,3270,0
|
|
20240517,200700,236125985,3270,3270,3270,3270,0
|
|
20240517,200600,236125985,3270,3270,3270,3270,0
|
|
20240517,200500,236125985,3270,3270,3270,3270,0
|
|
20240517,200400,236125985,3270,3270,3270,3270,0
|
|
20240517,200300,236125985,3270,3270,3270,3270,0
|
|
20240517,200200,236125985,3270,3270,3270,3270,0
|
|
20240517,200100,236125985,3270,3270,3270,3270,0
|
|
20240517,200000,236125985,3270,3270,3270,3270,0
|
|
20240517,195900,236125985,3270,3270,3270,3270,0
|
|
20240517,195800,236125985,3270,3270,3270,3270,373
|
|
20240517,195700,236125985,3270,3270,3270,3270,0
|
|
20240517,195600,236125985,3270,3270,3270,3270,0
|
|
20240517,195500,236125985,3270,3270,3270,3270,0
|
|
20240517,195400,236125985,3270,3270,3270,3270,0
|
|
20240517,195300,236125985,3270,3270,3270,3270,0
|
|
20240517,195200,236125985,3270,3270,3270,3270,0
|
|
20240517,195100,236125985,3270,3270,3270,3270,0
|
|
20240517,195000,236125985,3270,3270,3270,3270,0
|
|
20240517,194900,236125985,3270,3270,3270,3270,0
|
|
20240517,194800,236125985,3270,3270,3270,3270,0
|
|
20240517,194700,236125985,3270,3270,3270,3270,0
|
|
20240517,194600,236125985,3270,3270,3270,3270,0
|
|
20240517,194500,236125985,3270,3270,3270,3270,0
|
|
20240517,194400,236125985,3270,3270,3270,3270,0
|
|
20240517,194300,236125985,3270,3270,3270,3270,0
|
|
20240517,194200,236125985,3270,3270,3270,3270,0
|
|
20240517,194100,236125985,3270,3270,3270,3270,0
|
|
20240517,194000,236125985,3270,3270,3270,3270,0
|
|
20240517,193900,236125985,3270,3270,3270,3270,0
|
|
20240517,193800,236125985,3270,3270,3270,3270,0
|
|
20240517,193700,236125985,3270,3270,3270,3270,0
|
|
20240517,193600,236125985,3270,3270,3270,3270,0
|
|
20240517,193500,236125985,3270,3270,3270,3270,0
|
|
20240517,193400,236125985,3270,3270,3270,3270,0
|
|
20240517,193300,236125985,3270,3270,3270,3270,0
|
|
20240517,193200,236125985,3270,3270,3270,3270,0
|
|
20240517,193100,236125985,3270,3270,3270,3270,0
|
|
20240517,193000,236125985,3270,3270,3270,3270,0
|
|
20240517,192900,236125985,3270,3270,3270,3270,0
|
|
20240517,192800,236125985,3270,3270,3270,3270,373
|
|
20240517,192700,236125985,3270,3270,3270,3270,0
|
|
20240517,192600,236125985,3270,3270,3270,3270,0
|
|
20240517,192500,236125985,3270,3270,3270,3270,0
|
|
20240517,192400,236125985,3270,3270,3270,3270,0
|
|
20240517,192300,236125985,3270,3270,3270,3270,0
|
|
20240517,192200,236125985,3270,3270,3270,3270,0
|
|
20240517,192100,236125985,3270,3270,3270,3270,0
|
|
20240517,192000,236125985,3270,3270,3270,3270,0
|
|
20240517,191900,236125985,3270,3270,3270,3270,0
|
|
20240517,191800,236125985,3270,3270,3270,3270,0
|
|
20240517,191700,236125985,3270,3270,3270,3270,0
|
|
20240517,191600,236125985,3270,3270,3270,3270,0
|
|
20240517,191500,236125985,3270,3270,3270,3270,0
|
|
20240517,191400,236125985,3270,3270,3270,3270,0
|
|
20240517,191300,236125985,3270,3270,3270,3270,0
|
|
20240517,191200,236125985,3270,3270,3270,3270,0
|
|
20240517,191100,236125985,3270,3270,3270,3270,0
|
|
20240517,191000,236125985,3270,3270,3270,3270,0
|
|
20240517,190900,236125985,3270,3270,3270,3270,0
|
|
20240517,190800,236125985,3270,3270,3270,3270,0
|
|
20240517,190700,236125985,3270,3270,3270,3270,0
|
|
20240517,190600,236125985,3270,3270,3270,3270,0
|
|
20240517,190500,236125985,3270,3270,3270,3270,0
|
|
20240517,190400,236125985,3270,3270,3270,3270,0
|
|
20240517,190300,236125985,3270,3270,3270,3270,0
|
|
20240517,190200,236125985,3270,3270,3270,3270,0
|
|
20240517,190100,236125985,3270,3270,3270,3270,0
|
|
20240517,190000,236125985,3270,3270,3270,3270,0
|
|
20240517,185900,236125985,3270,3270,3270,3270,0
|
|
20240517,185800,236125985,3270,3270,3270,3270,373
|
|
20240517,185700,236125985,3270,3270,3270,3270,0
|
|
20240517,185600,236125985,3270,3270,3270,3270,0
|
|
20240517,185500,236125985,3270,3270,3270,3270,0
|
|
20240517,185400,236125985,3270,3270,3270,3270,0
|
|
20240517,185300,236125985,3270,3270,3270,3270,0
|
|
20240517,185200,236125985,3270,3270,3270,3270,0
|
|
20240517,185100,236125985,3270,3270,3270,3270,0
|
|
20240517,185000,236125985,3270,3270,3270,3270,0
|
|
20240517,184900,236125985,3270,3270,3270,3270,0
|
|
20240517,184800,236125985,3270,3270,3270,3270,0
|
|
20240517,184700,236125985,3270,3270,3270,3270,0
|
|
20240517,184600,236125985,3270,3270,3270,3270,0
|
|
20240517,184500,236125985,3270,3270,3270,3270,0
|
|
20240517,184400,236125985,3270,3270,3270,3270,0
|
|
20240517,184300,236125985,3270,3270,3270,3270,0
|
|
20240517,184200,236125985,3270,3270,3270,3270,0
|
|
20240517,184100,236125985,3270,3270,3270,3270,0
|
|
20240517,184000,236125985,3270,3270,3270,3270,0
|
|
20240517,183900,236125985,3270,3270,3270,3270,0
|
|
20240517,183800,236125985,3270,3270,3270,3270,0
|
|
20240517,183700,236125985,3270,3270,3270,3270,0
|
|
20240517,183600,236125985,3270,3270,3270,3270,0
|
|
20240517,183500,236125985,3270,3270,3270,3270,0
|
|
20240517,183400,236125985,3270,3270,3270,3270,0
|
|
20240517,183300,236125985,3270,3270,3270,3270,0
|
|
20240517,183200,236125985,3270,3270,3270,3270,0
|
|
20240517,183100,236125985,3270,3270,3270,3270,0
|
|
20240517,183000,236125985,3270,3270,3270,3270,0
|
|
20240517,182900,236125985,3270,3270,3270,3270,0
|
|
20240517,182800,236125985,3270,3270,3270,3270,373
|
|
20240517,182700,236125985,3270,3270,3270,3270,0
|
|
20240517,182600,236125985,3270,3270,3270,3270,0
|
|
20240517,182500,236125985,3270,3270,3270,3270,0
|
|
20240517,182400,236125985,3270,3270,3270,3270,0
|
|
20240517,182300,236125985,3270,3270,3270,3270,0
|
|
20240517,182200,236125985,3270,3270,3270,3270,0
|
|
20240517,182100,236125985,3270,3270,3270,3270,0
|
|
20240517,182000,236125985,3270,3270,3270,3270,0
|
|
20240517,181900,236125985,3270,3270,3270,3270,0
|
|
20240517,181800,236125985,3270,3270,3270,3270,0
|
|
20240517,181700,236125985,3270,3270,3270,3270,0
|
|
20240517,181600,236125985,3270,3270,3270,3270,0
|
|
20240517,181500,236125985,3270,3270,3270,3270,0
|
|
20240517,181400,236125985,3270,3270,3270,3270,0
|
|
20240517,181300,236125985,3270,3270,3270,3270,0
|
|
20240517,181200,236125985,3270,3270,3270,3270,0
|
|
20240517,181100,236125985,3270,3270,3270,3270,0
|
|
20240517,181000,236125985,3270,3270,3270,3270,0
|
|
20240517,180900,236125985,3270,3270,3270,3270,0
|
|
20240517,180800,236125985,3270,3270,3270,3270,0
|
|
20240517,180700,236125985,3270,3270,3270,3270,0
|
|
20240517,180600,236125985,3270,3270,3270,3270,0
|
|
20240517,180500,236125985,3270,3270,3270,3270,0
|
|
20240517,180400,236125985,3270,3270,3270,3270,0
|
|
20240517,180300,236125985,3270,3270,3270,3270,0
|
|
20240517,180200,236125985,3270,3270,3270,3270,0
|
|
20240517,180100,236125985,3270,3270,3270,3270,0
|
|
20240517,180000,236125985,3270,3270,3270,3270,0
|
|
20240517,175900,236125985,3270,3270,3270,3270,0
|
|
20240517,175800,236125985,3270,3270,3270,3270,373
|
|
20240517,175700,236125985,3270,3270,3270,3270,0
|
|
20240517,175600,236125985,3270,3270,3270,3270,0
|
|
20240517,175500,236125985,3270,3270,3270,3270,0
|
|
20240517,175400,236125985,3270,3270,3270,3270,0
|
|
20240517,175300,236125985,3270,3270,3270,3270,0
|
|
20240517,175200,236125985,3270,3270,3270,3270,0
|
|
20240517,175100,236125985,3270,3270,3270,3270,0
|
|
20240517,175000,236125985,3270,3270,3270,3270,0
|
|
20240517,174900,236125985,3270,3270,3270,3270,0
|
|
20240517,174800,236125985,3270,3270,3270,3270,0
|
|
20240517,174700,236125985,3270,3270,3270,3270,0
|
|
20240517,174600,236125985,3270,3270,3270,3270,0
|
|
20240517,174500,236125985,3270,3270,3270,3270,0
|
|
20240517,174400,236125985,3270,3270,3270,3270,0
|
|
20240517,174300,236125985,3270,3270,3270,3270,0
|
|
20240517,174200,236125985,3270,3270,3270,3270,0
|
|
20240517,174100,236125985,3270,3270,3270,3270,0
|
|
20240517,174000,236125985,3270,3270,3270,3270,0
|
|
20240517,173900,236125985,3270,3270,3270,3270,0
|
|
20240517,173800,236125985,3270,3270,3270,3270,0
|
|
20240517,173700,236125985,3270,3270,3270,3270,0
|
|
20240517,173600,236125985,3270,3270,3270,3270,0
|
|
20240517,173500,236125985,3270,3270,3270,3270,0
|
|
20240517,173400,236125985,3270,3270,3270,3270,0
|
|
20240517,173300,236125985,3270,3270,3270,3270,0
|
|
20240517,173200,236125985,3270,3270,3270,3270,0
|
|
20240517,173100,236125985,3270,3270,3270,3270,0
|
|
20240517,173000,236125985,3270,3270,3270,3270,0
|
|
20240517,172900,236125985,3270,3270,3270,3270,0
|
|
20240517,172800,236125985,3270,3270,3270,3270,373
|
|
20240517,172700,236125985,3270,3270,3270,3270,0
|
|
20240517,172600,236125985,3270,3270,3270,3270,0
|
|
20240517,172500,236125985,3270,3270,3270,3270,0
|
|
20240517,172400,236125985,3270,3270,3270,3270,0
|
|
20240517,172300,236125985,3270,3270,3270,3270,0
|
|
20240517,172200,236125985,3270,3270,3270,3270,0
|
|
20240517,172100,236125985,3270,3270,3270,3270,0
|
|
20240517,172000,236125985,3270,3270,3270,3270,0
|
|
20240517,171900,236125985,3270,3270,3270,3270,0
|
|
20240517,171800,236125985,3270,3270,3270,3270,0
|
|
20240517,171700,236125985,3270,3270,3270,3270,0
|
|
20240517,171600,236125985,3270,3270,3270,3270,0
|
|
20240517,171500,236125985,3270,3270,3270,3270,0
|
|
20240517,171400,236125985,3270,3270,3270,3270,0
|
|
20240517,171300,236125985,3270,3270,3270,3270,0
|
|
20240517,171200,236125985,3270,3270,3270,3270,0
|
|
20240517,171100,236125985,3270,3270,3270,3270,0
|
|
20240517,171000,236125985,3270,3270,3270,3270,0
|
|
20240517,170900,236125985,3270,3270,3270,3270,0
|
|
20240517,170800,236125985,3270,3270,3270,3270,0
|
|
20240517,170700,236125985,3270,3270,3270,3270,0
|
|
20240517,170600,236125985,3270,3270,3270,3270,0
|
|
20240517,170500,236125985,3270,3270,3270,3270,0
|
|
20240517,170400,236125985,3270,3270,3270,3270,0
|
|
20240517,170300,236125985,3270,3270,3270,3270,0
|
|
20240517,170200,236125985,3270,3270,3270,3270,0
|
|
20240517,170100,236125985,3270,3270,3270,3270,0
|
|
20240517,170000,236125985,3270,3270,3270,3270,0
|
|
20240517,165900,236125985,3270,3270,3270,3270,0
|
|
20240517,165800,236125985,3270,3270,3270,3270,373
|
|
20240517,165700,236125985,3270,3270,3270,3270,0
|
|
20240517,165600,236125985,3270,3270,3270,3270,0
|
|
20240517,165500,236125985,3270,3270,3270,3270,0
|
|
20240517,165400,236125985,3270,3270,3270,3270,0
|
|
20240517,165300,236125985,3270,3270,3270,3270,0
|
|
20240517,165200,236125985,3270,3270,3270,3270,0
|
|
20240517,165100,236125985,3270,3270,3270,3270,0
|
|
20240517,165000,236125985,3270,3270,3270,3270,0
|
|
20240517,164900,236125985,3270,3270,3270,3270,0
|
|
20240517,164800,236125985,3270,3270,3270,3270,0
|
|
20240517,164700,236125985,3270,3270,3270,3270,0
|
|
20240517,164600,236125985,3270,3270,3270,3270,0
|
|
20240517,164500,236125985,3270,3270,3270,3270,0
|
|
20240517,164400,236125985,3270,3270,3270,3270,0
|
|
20240517,164300,236125985,3270,3270,3270,3270,0
|
|
20240517,164200,236125985,3270,3270,3270,3270,0
|
|
20240517,164100,236125985,3270,3270,3270,3270,0
|
|
20240517,164000,236125985,3270,3270,3270,3270,0
|
|
20240517,163900,236125985,3270,3270,3270,3270,0
|
|
20240517,163800,236125985,3270,3270,3270,3270,0
|
|
20240517,163700,236125985,3270,3270,3270,3270,0
|
|
20240517,163600,236125985,3270,3270,3270,3270,0
|
|
20240517,163500,236125985,3270,3270,3270,3270,0
|
|
20240517,163400,236125985,3270,3270,3270,3270,0
|
|
20240517,163300,236125985,3270,3270,3270,3270,0
|
|
20240517,163200,236125985,3270,3270,3270,3270,0
|
|
20240517,163100,236125985,3270,3270,3270,3270,0
|
|
20240517,163000,236125985,3270,3270,3270,3270,0
|
|
20240517,162900,236125985,3270,3270,3270,3270,0
|
|
20240517,162800,236125985,3270,3270,3270,3270,373
|
|
20240517,162700,236125985,3270,3270,3270,3270,0
|
|
20240517,162600,236125985,3270,3270,3270,3270,0
|
|
20240517,162500,236125985,3270,3270,3270,3270,0
|
|
20240517,162400,236125985,3270,3270,3270,3270,0
|
|
20240517,162300,236125985,3270,3270,3270,3270,0
|
|
20240517,162200,236125985,3270,3270,3270,3270,0
|
|
20240517,162100,236125985,3270,3270,3270,3270,0
|
|
20240517,162000,236125985,3270,3270,3270,3270,0
|
|
20240517,161900,236125985,3270,3270,3270,3270,0
|
|
20240517,161800,236125985,3270,3270,3270,3270,0
|
|
20240517,161700,236125985,3270,3270,3270,3270,0
|
|
20240517,161600,236125985,3270,3270,3270,3270,0
|
|
20240517,161500,236125985,3270,3270,3270,3270,0
|
|
20240517,161400,236125985,3270,3270,3270,3270,0
|
|
20240517,161300,236125985,3270,3270,3270,3270,0
|
|
20240517,161200,236125985,3270,3270,3270,3270,0
|
|
20240517,161100,236125985,3270,3270,3270,3270,0
|
|
20240517,161000,236125985,3270,3270,3270,3270,0
|
|
20240517,160900,236125985,3270,3270,3270,3270,0
|
|
20240517,160800,236125985,3270,3270,3270,3270,0
|
|
20240517,160700,236125985,3270,3270,3270,3270,0
|
|
20240517,160600,236125985,3270,3270,3270,3270,0
|
|
20240517,160500,236125985,3270,3270,3270,3270,0
|
|
20240517,160400,236125985,3270,3270,3270,3270,0
|
|
20240517,160300,236125985,3270,3270,3270,3270,0
|
|
20240517,160200,236125985,3270,3270,3270,3270,0
|
|
20240517,160100,236125985,3270,3270,3270,3270,0
|
|
20240517,160000,236125985,3270,3270,3270,3270,0
|
|
20240517,155900,236125985,3270,3270,3270,3270,0
|
|
20240517,155800,236125985,3270,3270,3270,3270,373
|
|
20240517,155700,236125985,3270,3270,3270,3270,0
|
|
20240517,155600,236125985,3270,3270,3270,3270,0
|
|
20240517,155500,236125985,3270,3270,3270,3270,0
|
|
20240517,155400,236125985,3270,3270,3270,3270,0
|
|
20240517,155300,236125985,3270,3270,3270,3270,0
|
|
20240517,155200,236125985,3270,3270,3270,3270,0
|
|
20240517,155100,236125985,3270,3270,3270,3270,0
|
|
20240517,155000,236125985,3270,3270,3270,3270,0
|
|
20240517,154900,236125985,3270,3270,3270,3270,0
|
|
20240517,154800,236125985,3270,3270,3270,3270,0
|
|
20240517,154700,236125985,3270,3270,3270,3270,0
|
|
20240517,154600,236125985,3270,3270,3270,3270,0
|
|
20240517,154500,236125985,3270,3270,3270,3270,0
|
|
20240517,154400,236125985,3270,3270,3270,3270,0
|
|
20240517,154300,236125985,3270,3270,3270,3270,0
|
|
20240517,154200,236125985,3270,3270,3270,3270,0
|
|
20240517,154100,236125985,3270,3270,3270,3270,0
|
|
20240517,154000,236125985,3270,3270,3270,3270,0
|
|
20240517,153900,236125985,3270,3270,3270,3270,0
|
|
20240517,153800,236125985,3270,3270,3270,3270,0
|
|
20240517,153700,236125985,3270,3270,3270,3270,0
|
|
20240517,153600,236125985,3270,3270,3270,3270,0
|
|
20240517,153500,236125985,3270,3270,3270,3270,0
|
|
20240517,153400,236125985,3270,3270,3270,3270,0
|
|
20240517,153300,236125985,3270,3270,3270,3270,0
|
|
20240517,153200,236125985,3270,3270,3270,3270,0
|
|
20240517,153100,236125985,3270,3270,3270,3270,0
|
|
20240517,153000,236125985,3270,3270,3270,3270,373
|
|
20240517,152900,234906275,3290,3290,3290,3290,0
|
|
20240517,152800,234906275,3290,3290,3290,3290,0
|
|
20240517,152700,234906275,3290,3290,3290,3290,0
|
|
20240517,152600,234906275,3290,3290,3290,3290,0
|
|
20240517,152500,234906275,3290,3290,3290,3290,0
|
|
20240517,152400,234906275,3290,3290,3290,3290,0
|
|
20240517,152300,234906275,3290,3290,3290,3290,0
|
|
20240517,152200,234906275,3290,3290,3290,3290,0
|
|
20240517,152100,234906275,3290,3290,3290,3290,0
|
|
20240517,152000,234906275,3290,3290,3290,3290,0
|
|
20240517,151900,234906275,3290,3290,3290,3290,115
|
|
20240517,151800,234527925,3290,3290,3290,3290,0
|
|
20240517,151700,234527925,3290,3290,3290,3290,15
|
|
20240517,151600,234478575,3270,3270,3270,3270,0
|
|
20240517,151500,234478575,3270,3290,3290,3270,116
|
|
20240517,151400,234096955,3290,3290,3290,3290,0
|
|
20240517,151300,234096955,3290,3290,3290,3290,0
|
|
20240517,151200,234096955,3290,3290,3290,3290,21
|
|
20240517,151100,234027865,3290,3290,3290,3290,0
|
|
20240517,151000,234027865,3290,3280,3290,3280,30
|
|
20240517,150900,233929365,3280,3280,3280,3280,0
|
|
20240517,150800,233929365,3280,3280,3290,3280,3
|
|
20240517,150700,233919515,3290,3280,3290,3280,6
|
|
20240517,150600,233899800,3285,3285,3285,3285,0
|
|
20240517,150500,233899800,3285,3285,3285,3285,116
|
|
20240517,150400,233518740,3285,3285,3285,3285,25
|
|
20240517,150300,233436615,3290,3290,3290,3290,100
|
|
20240517,150200,233107615,3290,3285,3290,3285,178
|
|
20240517,150100,232522810,3280,3280,3280,3280,398
|
|
20240517,150000,231217370,3270,3280,3280,3270,22
|
|
20240517,145900,231145420,3280,3280,3280,3275,1178
|
|
20240517,145800,227284705,3285,3285,3285,3285,0
|
|
20240517,145700,227284705,3285,3285,3285,3285,16
|
|
20240517,145600,227232145,3285,3285,3285,3285,0
|
|
20240517,145500,227232145,3285,3285,3285,3285,116
|
|
20240517,145400,226851085,3285,3285,3285,3285,0
|
|
20240517,145300,226851085,3285,3285,3285,3285,0
|
|
20240517,145200,226851085,3285,3285,3285,3285,193
|
|
20240517,145100,226217080,3285,3285,3285,3285,201
|
|
20240517,145000,225556795,3285,3285,3290,3285,800
|
|
20240517,144900,222926550,3285,3280,3285,3280,1526
|
|
20240517,144800,217917640,3275,3275,3275,3275,35
|
|
20240517,144700,217803015,3275,3275,3275,3275,15
|
|
20240517,144600,217753890,3275,3275,3275,3275,0
|
|
20240517,144500,217753890,3275,3265,3275,3265,205
|
|
20240517,144400,217084225,3275,3275,3275,3275,0
|
|
20240517,144300,217084225,3275,3275,3275,3275,0
|
|
20240517,144200,217084225,3275,3275,3275,3275,15
|
|
20240517,144100,217035100,3275,3275,3275,3265,23
|
|
20240517,144000,216959985,3265,3275,3275,3265,143
|
|
20240517,143900,216491930,3275,3275,3275,3265,25
|
|
20240517,143800,216410255,3275,3275,3275,3275,0
|
|
20240517,143700,216410255,3275,3275,3275,3275,1
|
|
20240517,143600,216406980,3285,3265,3285,3265,174
|
|
20240517,143500,215838825,3270,3260,3270,3260,8215
|
|
20240517,143400,189017075,3265,3265,3265,3265,300
|
|
20240517,143300,188037575,3265,3265,3265,3265,0
|
|
20240517,143200,188037575,3265,3260,3265,3260,37
|
|
20240517,143100,187916875,3265,3265,3265,3265,567
|
|
20240517,143000,186065620,3265,3275,3275,3265,143
|
|
20240517,142900,185597565,3265,3265,3265,3265,0
|
|
20240517,142800,185597565,3265,3270,3270,3265,400
|
|
20240517,142700,184291065,3275,3275,3275,3265,272
|
|
20240517,142600,183401170,3280,3280,3280,3280,0
|
|
20240517,142500,183401170,3280,3275,3280,3275,867
|
|
20240517,142400,180561740,3280,3280,3280,3280,238
|
|
20240517,142300,179781100,3285,3285,3285,3285,0
|
|
20240517,142200,179781100,3285,3280,3285,3280,36
|
|
20240517,142100,179662945,3275,3275,3275,3275,0
|
|
20240517,142000,179662945,3275,3285,3285,3275,143
|
|
20240517,141900,179193460,3275,3265,3275,3265,173
|
|
20240517,141800,178628595,3280,3275,3280,3275,660
|
|
20240517,141700,176463800,3275,3275,3275,3275,1
|
|
20240517,141600,176460525,3275,3275,3275,3275,0
|
|
20240517,141500,176460525,3275,3270,3280,3270,494
|
|
20240517,141400,174845120,3280,3280,3280,3280,0
|
|
20240517,141300,174845120,3280,3270,3280,3270,22
|
|
20240517,141200,174773170,3280,3280,3290,3280,365
|
|
20240517,141100,173575905,3280,3275,3280,3275,16
|
|
20240517,141000,173523465,3265,3270,3280,3265,211
|
|
20240517,140900,172833800,3280,3280,3280,3280,0
|
|
20240517,140800,172833800,3280,3280,3280,3280,100
|
|
20240517,140700,172505800,3280,3280,3280,3280,25
|
|
20240517,140600,172423800,3280,3275,3280,3275,27
|
|
20240517,140500,172335265,3280,3275,3280,3275,151
|
|
20240517,140400,171840110,3280,3275,3280,3275,7
|
|
20240517,140300,171817170,3265,3275,3275,3265,22
|
|
20240517,140200,171745330,3280,3275,3280,3275,206
|
|
20240517,140100,171069665,3265,3265,3265,3265,171
|
|
20240517,140000,170511350,3265,3275,3275,3265,52
|
|
20240517,135900,170341320,3275,3275,3275,3275,6
|
|
20240517,135800,170321670,3265,3270,3270,3265,163
|
|
20240517,135700,169788665,3275,3275,3275,3275,15
|
|
20240517,135600,169739540,3275,3275,3275,3275,0
|
|
20240517,135500,169739540,3275,3270,3275,3270,162
|
|
20240517,135400,169209220,3275,3270,3275,3270,22
|
|
20240517,135300,169137275,3270,3270,3270,3270,171
|
|
20240517,135200,168578105,3275,3275,3275,3275,15
|
|
20240517,135100,168528980,3275,3275,3275,3275,1
|
|
20240517,135000,168525705,3270,3280,3280,3270,143
|
|
20240517,134900,168056935,3280,3280,3280,3280,730
|
|
20240517,134800,165662535,3280,3280,3280,3280,1
|
|
20240517,134700,165659255,3280,3280,3280,3280,675
|
|
20240517,134600,163445255,3290,3280,3290,3280,2
|
|
20240517,134500,163438685,3280,3280,3280,3280,1
|
|
20240517,134400,163435405,3270,3280,3280,3270,192
|
|
20240517,134300,162806675,3290,3290,3290,3290,0
|
|
20240517,134200,162806675,3290,3290,3290,3290,16
|
|
20240517,134100,162754035,3280,3280,3280,3280,0
|
|
20240517,134000,162754035,3280,3290,3290,3280,143
|
|
20240517,133900,162283835,3290,3280,3290,3280,188
|
|
20240517,133800,161667185,3290,3280,3290,3270,43
|
|
20240517,133700,161526455,3285,3280,3290,3280,470
|
|
20240517,133600,159983390,3280,3280,3280,3280,2
|
|
20240517,133500,159976830,3270,3270,3280,3270,347
|
|
20240517,133400,158840980,3280,3280,3280,3280,60
|
|
20240517,133300,158644180,3280,3280,3280,3280,0
|
|
20240517,133200,158644180,3280,3275,3280,3270,531
|
|
20240517,133100,156906885,3280,3280,3280,3280,1
|
|
20240517,133000,156903605,3275,3280,3280,3275,143
|
|
20240517,132900,156434700,3285,3285,3285,3285,0
|
|
20240517,132800,156434700,3285,3280,3285,3280,2
|
|
20240517,132700,156428135,3280,3280,3285,3270,176
|
|
20240517,132600,155852560,3280,3275,3285,3275,210
|
|
20240517,132500,155164000,3280,3275,3280,3270,151
|
|
20240517,132400,154669520,3270,3265,3270,3265,411
|
|
20240517,132300,153325825,3270,3270,3270,3270,0
|
|
20240517,132200,153325825,3270,3270,3270,3270,15
|
|
20240517,132100,153276775,3270,3260,3270,3260,114
|
|
20240517,132000,152905105,3250,3260,3260,3250,28
|
|
20240517,131900,152814095,3270,3260,3270,3260,660
|
|
20240517,131800,150655905,3270,3250,3270,3250,341
|
|
20240517,131700,149544790,3260,3260,3260,3260,16
|
|
20240517,131600,149492630,3260,3260,3265,3250,19
|
|
20240517,131500,149430820,3260,3250,3260,3250,66
|
|
20240517,131400,149216310,3270,3270,3270,3270,0
|
|
20240517,131300,149216310,3270,3255,3270,3255,2
|
|
20240517,131200,149209785,3255,3255,3255,3255,1
|
|
20240517,131100,149206530,3255,3255,3270,3255,120
|
|
20240517,131000,148814160,3245,3245,3245,3245,27
|
|
20240517,130900,148726545,3270,3250,3270,3245,174
|
|
20240517,130800,148161040,3270,3260,3270,3260,4
|
|
20240517,130700,148147970,3260,3260,3270,3260,232
|
|
20240517,130600,147389350,3270,3260,3270,3260,396
|
|
20240517,130500,146096410,3265,3260,3265,3260,4
|
|
20240517,130400,146083360,3255,3255,3255,3255,0
|
|
20240517,130300,146083360,3255,3255,3255,3255,1591
|
|
20240517,130200,140904655,3255,3255,3255,3255,16
|
|
20240517,130100,140852575,3250,3250,3250,3250,282
|
|
20240517,130000,139936075,3245,3250,3250,3245,277
|
|
20240517,125900,139036625,3250,3250,3250,3250,331
|
|
20240517,125800,137960875,3250,3255,3255,3250,340
|
|
20240517,125700,136855700,3245,3245,3245,3245,21
|
|
20240517,125600,136787555,3255,3255,3255,3255,1
|
|
20240517,125500,136784300,3255,3250,3265,3245,415
|
|
20240517,125400,135436090,3260,3260,3260,3260,0
|
|
20240517,125300,135436090,3260,3260,3260,3260,0
|
|
20240517,125200,135436090,3260,3260,3260,3250,173
|
|
20240517,125100,134873820,3250,3250,3250,3250,0
|
|
20240517,125000,134873820,3250,3260,3260,3250,161
|
|
20240517,124900,134350560,3260,3260,3260,3260,735
|
|
20240517,124800,131954460,3260,3265,3265,3260,651
|
|
20240517,124700,129832195,3265,3260,3265,3260,31
|
|
20240517,124600,129731055,3250,3250,3250,3250,605
|
|
20240517,124500,127764805,3260,3260,3260,3260,2
|
|
20240517,124400,127758285,3260,3260,3265,3260,4
|
|
20240517,124300,127745240,3250,3250,3250,3250,171
|
|
20240517,124200,127189490,3260,3260,3265,3260,20
|
|
20240517,124100,127124210,3250,3250,3250,3250,0
|
|
20240517,124000,127124210,3250,3260,3260,3250,161
|
|
20240517,123900,126600950,3250,3265,3265,3250,51
|
|
20240517,123800,126435180,3250,3250,3250,3250,21
|
|
20240517,123700,126366930,3260,3265,3265,3260,7
|
|
20240517,123600,126344105,3260,3260,3260,3260,6
|
|
20240517,123500,126324545,3260,3250,3260,3250,238
|
|
20240517,123400,125550835,3250,3250,3250,3250,182
|
|
20240517,123300,124959335,3260,3260,3260,3260,0
|
|
20240517,123200,124959335,3260,3260,3260,3260,2
|
|
20240517,123100,124952815,3265,3260,3265,3260,2
|
|
20240517,123000,124946290,3250,3265,3265,3250,277
|
|
20240517,122900,124042955,3260,3260,3260,3260,7
|
|
20240517,122800,124020135,3260,3260,3260,3260,14
|
|
20240517,122700,123974495,3265,3265,3265,3265,16
|
|
20240517,122600,123922255,3255,3255,3255,3255,172
|
|
20240517,122500,123362395,3265,3265,3265,3265,117
|
|
20240517,122400,122980390,3265,3265,3265,3265,0
|
|
20240517,122300,122980390,3265,3265,3265,3265,0
|
|
20240517,122200,122980390,3265,3265,3265,3265,16
|
|
20240517,122100,122928150,3255,3255,3255,3255,133
|
|
20240517,122000,122495235,3255,3265,3265,3255,144
|
|
20240517,121900,122025345,3255,3255,3255,3255,21
|
|
20240517,121800,121956990,3265,3265,3265,3265,735
|
|
20240517,121700,119557215,3265,3255,3265,3255,405
|
|
20240517,121600,118238780,3250,3255,3255,3250,630
|
|
20240517,121500,116188945,3255,3255,3260,3255,648
|
|
20240517,121400,114079120,3265,3265,3265,3265,0
|
|
20240517,121300,114079120,3265,3265,3265,3265,0
|
|
20240517,121200,114079120,3265,3265,3265,3265,16
|
|
20240517,121100,114026880,3265,3255,3265,3255,134
|
|
20240517,121000,113590700,3255,3255,3265,3255,151
|
|
20240517,120900,113098025,3255,3255,3255,3255,186
|
|
20240517,120800,112492595,3265,3265,3265,3265,0
|
|
20240517,120700,112492595,3265,3265,3265,3265,16
|
|
20240517,120600,112440355,3265,3265,3265,3265,0
|
|
20240517,120500,112440355,3265,3265,3265,3265,117
|
|
20240517,120400,112058350,3265,3265,3265,3265,0
|
|
20240517,120300,112058350,3265,3265,3265,3265,0
|
|
20240517,120200,112058350,3265,3265,3265,3265,16
|
|
20240517,120100,112006110,3265,3255,3265,3255,134
|
|
20240517,120000,111569930,3255,3270,3280,3255,373
|
|
20240517,115900,110351250,3280,3280,3280,3280,2
|
|
20240517,115800,110344690,3280,3280,3280,3280,0
|
|
20240517,115700,110344690,3280,3280,3280,3275,17
|
|
20240517,115600,110288935,3280,3280,3280,3280,116
|
|
20240517,115500,109908455,3280,3260,3280,3260,48
|
|
20240517,115400,109751945,3285,3270,3285,3270,2
|
|
20240517,115300,109745390,3260,3270,3285,3260,94
|
|
20240517,115200,109438905,3270,3270,3285,3260,433
|
|
20240517,115100,108027115,3285,3270,3285,3260,888
|
|
20240517,115000,105131670,3270,3280,3285,3270,761
|
|
20240517,114900,102635865,3285,3270,3285,3270,981
|
|
20240517,114800,99426020,3275,3260,3275,3260,224
|
|
20240517,114700,98695740,3270,3270,3275,3270,4
|
|
20240517,114600,98682655,3275,3270,3275,3270,302
|
|
20240517,114500,97695110,3270,3270,3270,3270,117
|
|
20240517,114400,97312520,3270,3270,3270,3270,0
|
|
20240517,114300,97312520,3270,3260,3270,3260,174
|
|
20240517,114200,96745260,3270,3270,3270,3270,15
|
|
20240517,114100,96696210,3270,3260,3270,3260,224
|
|
20240517,114000,95965950,3260,3270,3270,3260,145
|
|
20240517,113900,95492080,3270,3270,3270,3270,0
|
|
20240517,113800,95492080,3270,3270,3270,3270,0
|
|
20240517,113700,95492080,3270,3270,3270,3270,24
|
|
20240517,113600,95413600,3270,3270,3270,3270,0
|
|
20240517,113500,95413600,3270,3260,3270,3260,571
|
|
20240517,113400,93549510,3265,3260,3265,3260,173
|
|
20240517,113300,92985525,3265,3265,3265,3265,0
|
|
20240517,113200,92985525,3265,3265,3265,3260,31
|
|
20240517,113100,92884380,3265,3260,3265,3260,134
|
|
20240517,113000,92447535,3265,3265,3265,3265,117
|
|
20240517,112900,92065530,3265,3265,3265,3265,0
|
|
20240517,112800,92065530,3265,3265,3265,3265,0
|
|
20240517,112700,92065530,3265,3265,3265,3265,16
|
|
20240517,112600,92013290,3260,3265,3265,3260,1730
|
|
20240517,112500,86373485,3255,3265,3265,3255,289
|
|
20240517,112400,85431620,3265,3265,3265,3265,0
|
|
20240517,112300,85431620,3265,3265,3265,3265,275
|
|
20240517,112200,84533745,3265,3265,3265,3255,31
|
|
20240517,112100,84432670,3265,3265,3265,3255,869
|
|
20240517,112000,81596715,3265,3260,3265,3260,317
|
|
20240517,111900,80563215,3260,3260,3260,3260,528
|
|
20240517,111800,78841935,3260,3260,3260,3260,0
|
|
20240517,111700,78841935,3260,3250,3260,3250,203
|
|
20240517,111600,78181950,3260,3260,3260,3260,0
|
|
20240517,111500,78181950,3260,3250,3260,3250,163
|
|
20240517,111400,77651030,3250,3250,3250,3250,0
|
|
20240517,111300,77651030,3250,3250,3250,3250,21
|
|
20240517,111200,77582780,3260,3260,3260,3260,16
|
|
20240517,111100,77530620,3250,3250,3250,3250,133
|
|
20240517,111000,77098370,3255,3255,3255,3255,118
|
|
20240517,110900,76714280,3255,3255,3255,3255,0
|
|
20240517,110800,76714280,3255,3250,3255,3250,173
|
|
20240517,110700,76152025,3255,3255,3255,3255,21
|
|
20240517,110600,76083670,3255,3255,3255,3255,1
|
|
20240517,110500,76080415,3250,3250,3250,3250,37
|
|
20240517,110400,75960165,3245,3245,3245,3245,7
|
|
20240517,110300,75937450,3245,3245,3245,3245,14
|
|
20240517,110200,75892020,3250,3250,3250,3250,16
|
|
20240517,110100,75840020,3245,3245,3245,3245,324
|
|
20240517,110000,74788640,3250,3250,3250,3250,118
|
|
20240517,105900,74405140,3250,3245,3250,3245,173
|
|
20240517,105800,73843750,3250,3250,3250,3250,0
|
|
20240517,105700,73843750,3250,3250,3250,3250,16
|
|
20240517,105600,73791750,3250,3250,3250,3250,0
|
|
20240517,105500,73791750,3250,3245,3250,3245,164
|
|
20240517,105400,73258980,3250,3245,3250,3245,15
|
|
20240517,105300,73210300,3250,3250,3250,3250,21
|
|
20240517,105200,73142050,3260,3260,3265,3260,4
|
|
20240517,105100,73129005,3250,3260,3265,3250,1075
|
|
20240517,105000,69627545,3260,3265,3265,3260,699
|
|
20240517,104900,67348215,3260,3260,3260,3260,142
|
|
20240517,104800,66885295,3260,3260,3260,3260,0
|
|
20240517,104700,66885295,3260,3260,3260,3260,16
|
|
20240517,104600,66833135,3260,3260,3260,3260,0
|
|
20240517,104500,66833135,3260,3250,3260,3250,125
|
|
20240517,104400,66425705,3250,3255,3255,3250,30
|
|
20240517,104300,66328200,3260,3260,3260,3260,0
|
|
20240517,104200,66328200,3260,3260,3260,3250,328
|
|
20240517,104100,65261990,3250,3255,3255,3250,133
|
|
20240517,104000,64829240,3260,3260,3260,3260,118
|
|
20240517,103900,64444560,3260,3260,3260,3260,0
|
|
20240517,103800,64444560,3260,3260,3260,3260,0
|
|
20240517,103700,64444560,3260,3260,3260,3260,16
|
|
20240517,103600,64392400,3260,3260,3260,3260,0
|
|
20240517,103500,64392400,3260,3250,3260,3250,62
|
|
20240517,103400,64190880,3250,3250,3250,3250,0
|
|
20240517,103300,64190880,3250,3250,3250,3250,172
|
|
20240517,103200,63631880,3260,3260,3260,3260,2
|
|
20240517,103100,63625360,3250,3255,3255,3250,133
|
|
20240517,103000,63192635,3265,3265,3265,3265,132
|
|
20240517,102900,62761655,3265,3265,3265,3265,0
|
|
20240517,102800,62761655,3265,3265,3265,3265,20
|
|
20240517,102700,62696355,3265,3265,3265,3265,2
|
|
20240517,102600,62689825,3270,3270,3270,3270,0
|
|
20240517,102500,62689825,3270,3250,3270,3250,297
|
|
20240517,102400,61722830,3260,3260,3260,3260,406
|
|
20240517,102300,60399270,3260,3260,3260,3260,0
|
|
20240517,102200,60399270,3260,3245,3260,3245,149
|
|
20240517,102100,59915530,3255,3255,3255,3255,740
|
|
20240517,102000,57506830,3255,3255,3255,3255,1
|
|
20240517,101900,57503575,3260,3255,3260,3255,677
|
|
20240517,101800,55296565,3260,3255,3260,3255,2
|
|
20240517,101700,55290050,3255,3255,3255,3255,8
|
|
20240517,101600,55264010,3250,3255,3255,3250,1511
|
|
20240517,101500,50350405,3260,3255,3260,3255,165
|
|
20240517,101400,49812740,3260,3260,3260,3260,0
|
|
20240517,101300,49812740,3260,3260,3260,3260,10
|
|
20240517,101200,49780140,3260,3260,3260,3250,149
|
|
20240517,101100,49295730,3260,3260,3260,3260,0
|
|
20240517,101000,49295730,3260,3260,3260,3260,133
|
|
20240517,100900,48862150,3250,3250,3250,3250,0
|
|
20240517,100800,48862150,3250,3255,3255,3250,687
|
|
20240517,100700,46629325,3255,3255,3255,3245,380
|
|
20240517,100600,45396145,3245,3245,3245,3245,14
|
|
20240517,100500,45350715,3245,3245,3255,3245,138
|
|
20240517,100400,44902895,3245,3245,3245,3245,89
|
|
20240517,100300,44614090,3245,3245,3245,3245,191
|
|
20240517,100200,43994295,3255,3265,3265,3250,586
|
|
20240517,100100,42089695,3260,3265,3265,3260,3
|
|
20240517,100000,42079905,3265,3260,3265,3260,13
|
|
20240517,095900,42037475,3260,3250,3265,3250,224
|
|
20240517,095800,41308950,3265,3250,3265,3250,7
|
|
20240517,095700,41286130,3265,3250,3265,3250,23
|
|
20240517,095600,41211295,3265,3265,3265,3265,0
|
|
20240517,095500,41211295,3265,3235,3265,3235,51
|
|
20240517,095400,41046220,3265,3265,3265,3265,0
|
|
20240517,095300,41046220,3265,3245,3265,3245,2
|
|
20240517,095200,41039710,3245,3245,3265,3235,137
|
|
20240517,095100,40596455,3265,3265,3265,3265,0
|
|
20240517,095000,40596455,3265,3245,3265,3240,177
|
|
20240517,094900,40022890,3270,3270,3270,3270,0
|
|
20240517,094800,40022890,3270,3255,3270,3255,2
|
|
20240517,094700,40016365,3255,3255,3270,3245,18
|
|
20240517,094600,39957900,3270,3255,3270,3255,2
|
|
20240517,094500,39951375,3255,3255,3270,3255,18
|
|
20240517,094400,39892770,3270,3270,3270,3270,0
|
|
20240517,094300,39892770,3270,3255,3270,3255,2
|
|
20240517,094200,39886245,3270,3245,3270,3235,363
|
|
20240517,094100,38706130,3260,3255,3260,3240,179
|
|
20240517,094000,38126060,3255,3255,3255,3255,104
|
|
20240517,093900,37787540,3255,3245,3255,3245,4
|
|
20240517,093800,37774540,3235,3245,3245,3230,38
|
|
20240517,093700,37651540,3240,3240,3240,3230,3
|
|
20240517,093600,37641830,3230,3230,3230,3230,1
|
|
20240517,093500,37638600,3230,3230,3240,3230,50
|
|
20240517,093400,37477090,3255,3230,3255,3230,3
|
|
20240517,093300,37467365,3230,3235,3245,3230,254
|
|
20240517,093200,36644910,3245,3245,3245,3235,137
|
|
20240517,093100,36201695,3235,3245,3255,3235,3
|
|
20240517,093000,36191960,3235,3235,3255,3235,7
|
|
20240517,092900,36169245,3255,3235,3255,3235,10
|
|
20240517,092800,36136865,3235,3255,3255,3235,36
|
|
20240517,092700,36020045,3240,3235,3255,3235,22
|
|
20240517,092600,35948600,3255,3255,3255,3230,292
|
|
20240517,092500,35005350,3230,3230,3255,3230,122
|
|
20240517,092400,34608290,3255,3230,3255,3225,358
|
|
20240517,092300,33453190,3255,3255,3255,3230,118
|
|
20240517,092200,33071975,3255,3255,3255,3230,266
|
|
20240517,092100,32211815,3255,3255,3270,3250,19
|
|
20240517,092000,32149960,3270,3240,3270,3240,139
|
|
20240517,091900,31696140,3265,3240,3265,3240,465
|
|
20240517,091800,30189440,3265,3245,3265,3240,232
|
|
20240517,091700,29436545,3240,3245,3245,3235,219
|
|
20240517,091600,28727310,3230,3240,3265,3230,547
|
|
20240517,091500,26957605,3240,3250,3250,3240,220
|
|
20240517,091400,26244285,3270,3245,3270,3245,2
|
|
20240517,091300,26237770,3270,3275,3275,3245,17
|
|
20240517,091200,26182130,3275,3265,3275,3240,493
|
|
20240517,091100,24583550,3240,3240,3265,3240,14
|
|
20240517,091000,24537890,3235,3230,3235,3225,267
|
|
20240517,090900,23674885,3230,3225,3230,3220,352
|
|
20240517,090800,22539530,3225,3260,3260,3225,741
|
|
20240517,090700,20148425,3230,3230,3265,3230,175
|
|
20240517,090600,19583110,3230,3225,3265,3225,1389
|
|
20240517,090500,15096575,3225,3275,3275,3225,419
|
|
20240517,090400,13742715,3240,3280,3280,3240,1058
|
|
20240517,090300,10309950,3260,3285,3285,3260,17
|
|
20240517,090200,10254130,3260,3260,3285,3260,137
|
|
20240517,090100,9807485,3285,3260,3285,3260,3
|
|
20240517,090000,9797655,3285,3280,3285,3260,2706
|