666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,200300,13147162660,5180,5180,5180,5180,48334
|
|
20240517,200200,13147162660,5180,5180,5180,5180,0
|
|
20240517,200100,13147162660,5180,5180,5180,5180,0
|
|
20240517,200000,13147162660,5180,5180,5180,5180,0
|
|
20240517,195900,13147162660,5180,5180,5180,5180,0
|
|
20240517,195800,13147162660,5180,5180,5180,5180,0
|
|
20240517,195700,13147162660,5180,5180,5180,5180,0
|
|
20240517,195600,13147162660,5180,5180,5180,5180,0
|
|
20240517,195500,13147162660,5180,5180,5180,5180,0
|
|
20240517,195400,13147162660,5180,5180,5180,5180,0
|
|
20240517,195300,13147162660,5180,5180,5180,5180,0
|
|
20240517,195200,13147162660,5180,5180,5180,5180,0
|
|
20240517,195100,13147162660,5180,5180,5180,5180,0
|
|
20240517,195000,13147162660,5180,5180,5180,5180,0
|
|
20240517,194900,13147162660,5180,5180,5180,5180,0
|
|
20240517,194800,13147162660,5180,5180,5180,5180,0
|
|
20240517,194700,13147162660,5180,5180,5180,5180,0
|
|
20240517,194600,13147162660,5180,5180,5180,5180,0
|
|
20240517,194500,13147162660,5180,5180,5180,5180,0
|
|
20240517,194400,13147162660,5180,5180,5180,5180,0
|
|
20240517,194300,13147162660,5180,5180,5180,5180,0
|
|
20240517,194200,13147162660,5180,5180,5180,5180,0
|
|
20240517,194100,13147162660,5180,5180,5180,5180,0
|
|
20240517,194000,13147162660,5180,5180,5180,5180,0
|
|
20240517,193900,13147162660,5180,5180,5180,5180,0
|
|
20240517,193800,13147162660,5180,5180,5180,5180,0
|
|
20240517,193700,13147162660,5180,5180,5180,5180,0
|
|
20240517,193600,13147162660,5180,5180,5180,5180,0
|
|
20240517,193500,13147162660,5180,5180,5180,5180,0
|
|
20240517,193400,13147162660,5180,5180,5180,5180,0
|
|
20240517,193300,13147162660,5180,5180,5180,5180,48334
|
|
20240517,193200,13147162660,5180,5180,5180,5180,0
|
|
20240517,193100,13147162660,5180,5180,5180,5180,0
|
|
20240517,193000,13147162660,5180,5180,5180,5180,0
|
|
20240517,192900,13147162660,5180,5180,5180,5180,0
|
|
20240517,192800,13147162660,5180,5180,5180,5180,0
|
|
20240517,192700,13147162660,5180,5180,5180,5180,0
|
|
20240517,192600,13147162660,5180,5180,5180,5180,0
|
|
20240517,192500,13147162660,5180,5180,5180,5180,0
|
|
20240517,192400,13147162660,5180,5180,5180,5180,0
|
|
20240517,192300,13147162660,5180,5180,5180,5180,0
|
|
20240517,192200,13147162660,5180,5180,5180,5180,0
|
|
20240517,192100,13147162660,5180,5180,5180,5180,0
|
|
20240517,192000,13147162660,5180,5180,5180,5180,0
|
|
20240517,191900,13147162660,5180,5180,5180,5180,0
|
|
20240517,191800,13147162660,5180,5180,5180,5180,0
|
|
20240517,191700,13147162660,5180,5180,5180,5180,0
|
|
20240517,191600,13147162660,5180,5180,5180,5180,0
|
|
20240517,191500,13147162660,5180,5180,5180,5180,0
|
|
20240517,191400,13147162660,5180,5180,5180,5180,0
|
|
20240517,191300,13147162660,5180,5180,5180,5180,0
|
|
20240517,191200,13147162660,5180,5180,5180,5180,0
|
|
20240517,191100,13147162660,5180,5180,5180,5180,0
|
|
20240517,191000,13147162660,5180,5180,5180,5180,0
|
|
20240517,190900,13147162660,5180,5180,5180,5180,0
|
|
20240517,190800,13147162660,5180,5180,5180,5180,0
|
|
20240517,190700,13147162660,5180,5180,5180,5180,0
|
|
20240517,190600,13147162660,5180,5180,5180,5180,0
|
|
20240517,190500,13147162660,5180,5180,5180,5180,0
|
|
20240517,190400,13147162660,5180,5180,5180,5180,0
|
|
20240517,190300,13147162660,5180,5180,5180,5180,48334
|
|
20240517,190200,13147162660,5180,5180,5180,5180,0
|
|
20240517,190100,13147162660,5180,5180,5180,5180,0
|
|
20240517,190000,13147162660,5180,5180,5180,5180,0
|
|
20240517,185900,13147162660,5180,5180,5180,5180,0
|
|
20240517,185800,13147162660,5180,5180,5180,5180,0
|
|
20240517,185700,13147162660,5180,5180,5180,5180,0
|
|
20240517,185600,13147162660,5180,5180,5180,5180,0
|
|
20240517,185500,13147162660,5180,5180,5180,5180,0
|
|
20240517,185400,13147162660,5180,5180,5180,5180,0
|
|
20240517,185300,13147162660,5180,5180,5180,5180,0
|
|
20240517,185200,13147162660,5180,5180,5180,5180,0
|
|
20240517,185100,13147162660,5180,5180,5180,5180,0
|
|
20240517,185000,13147162660,5180,5180,5180,5180,0
|
|
20240517,184900,13147162660,5180,5180,5180,5180,0
|
|
20240517,184800,13147162660,5180,5180,5180,5180,0
|
|
20240517,184700,13147162660,5180,5180,5180,5180,0
|
|
20240517,184600,13147162660,5180,5180,5180,5180,0
|
|
20240517,184500,13147162660,5180,5180,5180,5180,0
|
|
20240517,184400,13147162660,5180,5180,5180,5180,0
|
|
20240517,184300,13147162660,5180,5180,5180,5180,0
|
|
20240517,184200,13147162660,5180,5180,5180,5180,0
|
|
20240517,184100,13147162660,5180,5180,5180,5180,0
|
|
20240517,184000,13147162660,5180,5180,5180,5180,0
|
|
20240517,183900,13147162660,5180,5180,5180,5180,0
|
|
20240517,183800,13147162660,5180,5180,5180,5180,0
|
|
20240517,183700,13147162660,5180,5180,5180,5180,0
|
|
20240517,183600,13147162660,5180,5180,5180,5180,0
|
|
20240517,183500,13147162660,5180,5180,5180,5180,0
|
|
20240517,183400,13147162660,5180,5180,5180,5180,0
|
|
20240517,183300,13147162660,5180,5180,5180,5180,48334
|
|
20240517,183200,13147162660,5180,5180,5180,5180,0
|
|
20240517,183100,13147162660,5180,5180,5180,5180,0
|
|
20240517,183000,13147162660,5180,5180,5180,5180,0
|
|
20240517,182900,13147162660,5180,5180,5180,5180,0
|
|
20240517,182800,13147162660,5180,5180,5180,5180,0
|
|
20240517,182700,13147162660,5180,5180,5180,5180,0
|
|
20240517,182600,13147162660,5180,5180,5180,5180,0
|
|
20240517,182500,13147162660,5180,5180,5180,5180,0
|
|
20240517,182400,13147162660,5180,5180,5180,5180,0
|
|
20240517,182300,13147162660,5180,5180,5180,5180,0
|
|
20240517,182200,13147162660,5180,5180,5180,5180,0
|
|
20240517,182100,13147162660,5180,5180,5180,5180,0
|
|
20240517,182000,13147162660,5180,5180,5180,5180,0
|
|
20240517,181900,13147162660,5180,5180,5180,5180,0
|
|
20240517,181800,13147162660,5180,5180,5180,5180,0
|
|
20240517,181700,13147162660,5180,5180,5180,5180,0
|
|
20240517,181600,13147162660,5180,5180,5180,5180,0
|
|
20240517,181500,13147162660,5180,5180,5180,5180,0
|
|
20240517,181400,13147162660,5180,5180,5180,5180,0
|
|
20240517,181300,13147162660,5180,5180,5180,5180,0
|
|
20240517,181200,13147162660,5180,5180,5180,5180,0
|
|
20240517,181100,13147162660,5180,5180,5180,5180,0
|
|
20240517,181000,13147162660,5180,5180,5180,5180,0
|
|
20240517,180900,13147162660,5180,5180,5180,5180,0
|
|
20240517,180800,13147162660,5180,5180,5180,5180,0
|
|
20240517,180700,13147162660,5180,5180,5180,5180,0
|
|
20240517,180600,13147162660,5180,5180,5180,5180,0
|
|
20240517,180500,13147162660,5180,5180,5180,5180,0
|
|
20240517,180400,13147162660,5180,5180,5180,5180,0
|
|
20240517,180300,13147162660,5180,5180,5180,5180,48334
|
|
20240517,180200,13147162660,5180,5180,5180,5180,0
|
|
20240517,180100,13147162660,5180,5180,5180,5180,0
|
|
20240517,180000,13147162660,5180,5180,5180,5180,0
|
|
20240517,175900,13147162660,5180,5180,5180,5180,0
|
|
20240517,175800,13147162660,5180,5180,5180,5180,0
|
|
20240517,175700,13147162660,5180,5180,5180,5180,0
|
|
20240517,175600,13147162660,5180,5180,5180,5180,0
|
|
20240517,175500,13147162660,5180,5180,5180,5180,0
|
|
20240517,175400,13147162660,5180,5180,5180,5180,0
|
|
20240517,175300,13147162660,5180,5180,5180,5180,0
|
|
20240517,175200,13147162660,5180,5180,5180,5180,0
|
|
20240517,175100,13147162660,5180,5180,5180,5180,0
|
|
20240517,175000,13147162660,5180,5180,5180,5180,0
|
|
20240517,174900,13147162660,5180,5180,5180,5180,0
|
|
20240517,174800,13147162660,5180,5180,5180,5180,0
|
|
20240517,174700,13147162660,5180,5180,5180,5180,0
|
|
20240517,174600,13147162660,5180,5180,5180,5180,0
|
|
20240517,174500,13147162660,5180,5180,5180,5180,0
|
|
20240517,174400,13147162660,5180,5180,5180,5180,0
|
|
20240517,174300,13147162660,5180,5180,5180,5180,0
|
|
20240517,174200,13147162660,5180,5180,5180,5180,0
|
|
20240517,174100,13147162660,5180,5180,5180,5180,0
|
|
20240517,174000,13147162660,5180,5180,5180,5180,0
|
|
20240517,173900,13147162660,5180,5180,5180,5180,0
|
|
20240517,173800,13147162660,5180,5180,5180,5180,0
|
|
20240517,173700,13147162660,5180,5180,5180,5180,0
|
|
20240517,173600,13147162660,5180,5180,5180,5180,0
|
|
20240517,173500,13147162660,5180,5180,5180,5180,0
|
|
20240517,173400,13147162660,5180,5180,5180,5180,0
|
|
20240517,173300,13147162660,5180,5180,5180,5180,48334
|
|
20240517,173200,13147162660,5180,5180,5180,5180,0
|
|
20240517,173100,13147162660,5180,5180,5180,5180,0
|
|
20240517,173000,13147162660,5180,5180,5180,5180,0
|
|
20240517,172900,13147162660,5180,5180,5180,5180,0
|
|
20240517,172800,13147162660,5180,5180,5180,5180,0
|
|
20240517,172700,13147162660,5180,5180,5180,5180,0
|
|
20240517,172600,13147162660,5180,5180,5180,5180,0
|
|
20240517,172500,13147162660,5180,5180,5180,5180,0
|
|
20240517,172400,13147162660,5180,5180,5180,5180,0
|
|
20240517,172300,13147162660,5180,5180,5180,5180,0
|
|
20240517,172200,13147162660,5180,5180,5180,5180,0
|
|
20240517,172100,13147162660,5180,5180,5180,5180,0
|
|
20240517,172000,13147162660,5180,5180,5180,5180,0
|
|
20240517,171900,13147162660,5180,5180,5180,5180,0
|
|
20240517,171800,13147162660,5180,5180,5180,5180,0
|
|
20240517,171700,13147162660,5180,5180,5180,5180,0
|
|
20240517,171600,13147162660,5180,5180,5180,5180,0
|
|
20240517,171500,13147162660,5180,5180,5180,5180,0
|
|
20240517,171400,13147162660,5180,5180,5180,5180,0
|
|
20240517,171300,13147162660,5180,5180,5180,5180,0
|
|
20240517,171200,13147162660,5180,5180,5180,5180,0
|
|
20240517,171100,13147162660,5180,5180,5180,5180,0
|
|
20240517,171000,13147162660,5180,5180,5180,5180,0
|
|
20240517,170900,13147162660,5180,5180,5180,5180,0
|
|
20240517,170800,13147162660,5180,5180,5180,5180,0
|
|
20240517,170700,13147162660,5180,5180,5180,5180,0
|
|
20240517,170600,13147162660,5180,5180,5180,5180,0
|
|
20240517,170500,13147162660,5180,5180,5180,5180,0
|
|
20240517,170400,13147162660,5180,5180,5180,5180,0
|
|
20240517,170300,13147162660,5180,5180,5180,5180,48334
|
|
20240517,170200,13147162660,5180,5180,5180,5180,0
|
|
20240517,170100,13147162660,5180,5180,5180,5180,0
|
|
20240517,170000,13147162660,5180,5180,5180,5180,0
|
|
20240517,165900,13147162660,5180,5180,5180,5180,0
|
|
20240517,165800,13147162660,5180,5180,5180,5180,0
|
|
20240517,165700,13147162660,5180,5180,5180,5180,0
|
|
20240517,165600,13147162660,5180,5180,5180,5180,0
|
|
20240517,165500,13147162660,5180,5180,5180,5180,0
|
|
20240517,165400,13147162660,5180,5180,5180,5180,0
|
|
20240517,165300,13147162660,5180,5180,5180,5180,0
|
|
20240517,165200,13147162660,5180,5180,5180,5180,0
|
|
20240517,165100,13147162660,5180,5180,5180,5180,0
|
|
20240517,165000,13147162660,5180,5180,5180,5180,0
|
|
20240517,164900,13147162660,5180,5180,5180,5180,0
|
|
20240517,164800,13147162660,5180,5180,5180,5180,0
|
|
20240517,164700,13147162660,5180,5180,5180,5180,0
|
|
20240517,164600,13147162660,5180,5180,5180,5180,0
|
|
20240517,164500,13147162660,5180,5180,5180,5180,0
|
|
20240517,164400,13147162660,5180,5180,5180,5180,0
|
|
20240517,164300,13147162660,5180,5180,5180,5180,0
|
|
20240517,164200,13147162660,5180,5180,5180,5180,0
|
|
20240517,164100,13147162660,5180,5180,5180,5180,0
|
|
20240517,164000,13147162660,5180,5180,5180,5180,0
|
|
20240517,163900,13147162660,5180,5180,5180,5180,0
|
|
20240517,163800,13147162660,5180,5180,5180,5180,0
|
|
20240517,163700,13147162660,5180,5180,5180,5180,0
|
|
20240517,163600,13147162660,5180,5180,5180,5180,0
|
|
20240517,163500,13147162660,5180,5180,5180,5180,0
|
|
20240517,163400,13147162660,5180,5180,5180,5180,0
|
|
20240517,163300,13147162660,5180,5180,5180,5180,48334
|
|
20240517,163200,13147162660,5180,5180,5180,5180,0
|
|
20240517,163100,13147162660,5180,5180,5180,5180,0
|
|
20240517,163000,13147162660,5180,5180,5180,5180,0
|
|
20240517,162900,13147162660,5180,5180,5180,5180,0
|
|
20240517,162800,13147162660,5180,5180,5180,5180,0
|
|
20240517,162700,13147162660,5180,5180,5180,5180,0
|
|
20240517,162600,13147162660,5180,5180,5180,5180,0
|
|
20240517,162500,13147162660,5180,5180,5180,5180,0
|
|
20240517,162400,13147162660,5180,5180,5180,5180,0
|
|
20240517,162300,13147162660,5180,5180,5180,5180,0
|
|
20240517,162200,13147162660,5180,5180,5180,5180,0
|
|
20240517,162100,13147162660,5180,5180,5180,5180,0
|
|
20240517,162000,13147162660,5180,5180,5180,5180,0
|
|
20240517,161900,13147162660,5180,5180,5180,5180,0
|
|
20240517,161800,13147162660,5180,5180,5180,5180,0
|
|
20240517,161700,13147162660,5180,5180,5180,5180,0
|
|
20240517,161600,13147162660,5180,5180,5180,5180,0
|
|
20240517,161500,13147162660,5180,5180,5180,5180,0
|
|
20240517,161400,13147162660,5180,5180,5180,5180,0
|
|
20240517,161300,13147162660,5180,5180,5180,5180,0
|
|
20240517,161200,13147162660,5180,5180,5180,5180,0
|
|
20240517,161100,13147162660,5180,5180,5180,5180,0
|
|
20240517,161000,13147162660,5180,5180,5180,5180,0
|
|
20240517,160900,13147162660,5180,5180,5180,5180,0
|
|
20240517,160800,13147162660,5180,5180,5180,5180,0
|
|
20240517,160700,13147162660,5180,5180,5180,5180,0
|
|
20240517,160600,13147162660,5180,5180,5180,5180,0
|
|
20240517,160500,13147162660,5180,5180,5180,5180,0
|
|
20240517,160400,13147162660,5180,5180,5180,5180,0
|
|
20240517,160300,13147162660,5180,5180,5180,5180,48334
|
|
20240517,160200,13147162660,5180,5180,5180,5180,0
|
|
20240517,160100,13147162660,5180,5180,5180,5180,0
|
|
20240517,160000,13147162660,5180,5180,5180,5180,0
|
|
20240517,155900,13147162660,5180,5180,5180,5180,0
|
|
20240517,155800,13147162660,5180,5180,5180,5180,0
|
|
20240517,155700,13147162660,5180,5180,5180,5180,0
|
|
20240517,155600,13147162660,5180,5180,5180,5180,0
|
|
20240517,155500,13147162660,5180,5180,5180,5180,0
|
|
20240517,155400,13147162660,5180,5180,5180,5180,0
|
|
20240517,155300,13147162660,5180,5180,5180,5180,0
|
|
20240517,155200,13147162660,5180,5180,5180,5180,0
|
|
20240517,155100,13147162660,5180,5180,5180,5180,0
|
|
20240517,155000,13147162660,5180,5180,5180,5180,0
|
|
20240517,154900,13147162660,5180,5180,5180,5180,0
|
|
20240517,154800,13147162660,5180,5180,5180,5180,0
|
|
20240517,154700,13147162660,5180,5180,5180,5180,0
|
|
20240517,154600,13147162660,5180,5180,5180,5180,0
|
|
20240517,154500,13147162660,5180,5180,5180,5180,0
|
|
20240517,154400,13147162660,5180,5180,5180,5180,0
|
|
20240517,154300,13147162660,5180,5180,5180,5180,0
|
|
20240517,154200,13147162660,5180,5180,5180,5180,0
|
|
20240517,154100,13147162660,5180,5180,5180,5180,0
|
|
20240517,154000,13147162660,5180,5180,5180,5180,0
|
|
20240517,153900,13147162660,5180,5180,5180,5180,0
|
|
20240517,153800,13147162660,5180,5180,5180,5180,0
|
|
20240517,153700,13147162660,5180,5180,5180,5180,0
|
|
20240517,153600,13147162660,5180,5180,5180,5180,0
|
|
20240517,153500,13147162660,5180,5180,5180,5180,0
|
|
20240517,153400,13147162660,5180,5180,5180,5180,0
|
|
20240517,153300,13147162660,5180,5180,5180,5180,48334
|
|
20240517,153200,13147162660,5180,5180,5180,5180,0
|
|
20240517,153100,13147162660,5180,5180,5180,5180,0
|
|
20240517,153000,13147162660,5180,5180,5180,5180,48334
|
|
20240517,152900,12896792540,5200,5200,5200,5200,0
|
|
20240517,152800,12896792540,5200,5200,5200,5200,0
|
|
20240517,152700,12896792540,5200,5200,5200,5200,0
|
|
20240517,152600,12896792540,5200,5200,5200,5200,0
|
|
20240517,152500,12896792540,5200,5200,5200,5200,0
|
|
20240517,152400,12896792540,5200,5200,5200,5200,0
|
|
20240517,152300,12896792540,5200,5200,5200,5200,0
|
|
20240517,152200,12896792540,5200,5200,5200,5200,0
|
|
20240517,152100,12896792540,5200,5200,5200,5200,0
|
|
20240517,152000,12896792540,5200,5200,5200,5200,0
|
|
20240517,151900,12896792540,5200,5200,5210,5190,3698
|
|
20240517,151800,12877563730,5200,5200,5200,5190,8799
|
|
20240517,151700,12831828100,5200,5200,5210,5190,16411
|
|
20240517,151600,12746489730,5200,5200,5210,5200,6882
|
|
20240517,151500,12710690420,5210,5210,5210,5200,5510
|
|
20240517,151400,12682036060,5200,5220,5220,5200,8816
|
|
20240517,151300,12636104230,5210,5210,5220,5210,3590
|
|
20240517,151200,12617393800,5210,5210,5210,5200,3449
|
|
20240517,151100,12599424540,5220,5220,5230,5220,2307
|
|
20240517,151000,12587381900,5230,5220,5230,5220,899
|
|
20240517,150900,12582686610,5230,5230,5230,5220,3356
|
|
20240517,150800,12565163480,5230,5230,5230,5220,1673
|
|
20240517,150700,12556418660,5230,5230,5230,5220,4637
|
|
20240517,150600,12532183230,5230,5220,5230,5220,4175
|
|
20240517,150500,12510366080,5230,5230,5240,5220,8982
|
|
20240517,150400,12463385270,5230,5220,5230,5220,4942
|
|
20240517,150300,12437587920,5220,5220,5220,5210,1236
|
|
20240517,150200,12431136200,5210,5210,5220,5200,4551
|
|
20240517,150100,12407425690,5210,5200,5210,5200,2583
|
|
20240517,150000,12393977900,5200,5200,5210,5190,17103
|
|
20240517,145900,12305055730,5200,5220,5230,5200,34574
|
|
20240517,145800,12124657160,5220,5230,5240,5220,3035
|
|
20240517,145700,12108794210,5230,5230,5230,5220,4047
|
|
20240517,145600,12087634190,5230,5230,5230,5220,3249
|
|
20240517,145500,12070671900,5230,5230,5230,5230,6308
|
|
20240517,145400,12037681060,5230,5240,5240,5220,1835
|
|
20240517,145300,12028086540,5240,5230,5240,5220,6407
|
|
20240517,145200,11994571060,5230,5230,5230,5220,5170
|
|
20240517,145100,11967536620,5230,5240,5240,5230,7464
|
|
20240517,145000,11928461290,5240,5240,5240,5230,3854
|
|
20240517,144900,11908269370,5250,5240,5250,5240,6845
|
|
20240517,144800,11872399120,5240,5230,5250,5230,17069
|
|
20240517,144700,11782997400,5230,5230,5230,5220,1988
|
|
20240517,144600,11772602660,5230,5230,5230,5220,3260
|
|
20240517,144500,11755557070,5220,5230,5230,5220,2932
|
|
20240517,144400,11740245110,5220,5230,5230,5220,1223
|
|
20240517,144300,11733853160,5230,5230,5230,5220,1287
|
|
20240517,144200,11727132150,5230,5230,5240,5230,11154
|
|
20240517,144100,11668796160,5230,5230,5240,5230,4249
|
|
20240517,144000,11646568230,5240,5240,5240,5230,740
|
|
20240517,143900,11642690930,5240,5240,5240,5230,2571
|
|
20240517,143800,11629218910,5240,5240,5240,5240,1928
|
|
20240517,143700,11619116190,5240,5240,5240,5230,395
|
|
20240517,143600,11617046480,5230,5250,5250,5230,758
|
|
20240517,143500,11613074960,5240,5240,5250,5240,624
|
|
20240517,143400,11609804730,5240,5240,5250,5240,3438
|
|
20240517,143300,11591789590,5240,5250,5250,5240,2483
|
|
20240517,143200,11578777960,5250,5250,5250,5250,416
|
|
20240517,143100,11576593960,5250,5240,5250,5240,496
|
|
20240517,143000,11573994060,5250,5250,5250,5240,2641
|
|
20240517,142900,11560130310,5250,5250,5260,5250,2384
|
|
20240517,142800,11547614150,5250,5250,5260,5250,1138
|
|
20240517,142700,11541637230,5250,5260,5260,5250,967
|
|
20240517,142600,11536552250,5260,5260,5270,5260,1623
|
|
20240517,142500,11528015220,5260,5250,5270,5250,3791
|
|
20240517,142400,11508106100,5250,5250,5250,5240,26
|
|
20240517,142300,11507969800,5240,5250,5250,5240,2267
|
|
20240517,142200,11496083300,5250,5240,5250,5240,4064
|
|
20240517,142100,11474779130,5240,5240,5240,5230,1462
|
|
20240517,142000,11467128250,5240,5230,5240,5230,6330
|
|
20240517,141900,11433989460,5240,5230,5240,5230,1537
|
|
20240517,141800,11425950880,5240,5230,5240,5220,6802
|
|
20240517,141700,11390412390,5220,5230,5230,5220,4256
|
|
20240517,141600,11368157560,5230,5230,5230,5220,1343
|
|
20240517,141500,11361135070,5220,5230,5230,5220,5033
|
|
20240517,141400,11334827070,5230,5230,5230,5220,5559
|
|
20240517,141300,11305759360,5230,5240,5240,5230,10620
|
|
20240517,141200,11250212920,5240,5240,5250,5230,2613
|
|
20240517,141100,11236519790,5240,5240,5240,5240,7330
|
|
20240517,141000,11198110590,5240,5240,5240,5240,2023
|
|
20240517,140900,11187510070,5240,5240,5250,5230,6533
|
|
20240517,140800,11153288650,5230,5250,5250,5230,4960
|
|
20240517,140700,11127325070,5240,5240,5250,5230,6541
|
|
20240517,140600,11093049890,5250,5250,5260,5240,3304
|
|
20240517,140500,11075711520,5250,5220,5260,5220,10189
|
|
20240517,140400,11022374270,5220,5250,5260,5220,30240
|
|
20240517,140300,10863838350,5260,5250,5260,5250,8292
|
|
20240517,140200,10820303880,5260,5270,5270,5250,17518
|
|
20240517,140100,10728162940,5270,5280,5280,5270,2937
|
|
20240517,140000,10712684940,5270,5270,5270,5260,2415
|
|
20240517,135900,10699963040,5270,5270,5270,5260,4819
|
|
20240517,135800,10674592800,5270,5280,5280,5260,5001
|
|
20240517,135700,10648247520,5270,5280,5290,5270,5369
|
|
20240517,135600,10619918450,5280,5290,5290,5270,2355
|
|
20240517,135500,10607506810,5270,5280,5280,5270,2379
|
|
20240517,135400,10594955540,5270,5270,5280,5270,2591
|
|
20240517,135300,10581298400,5280,5290,5290,5270,4068
|
|
20240517,135200,10559848340,5290,5280,5290,5280,3123
|
|
20240517,135100,10543357830,5270,5290,5300,5270,3280
|
|
20240517,135000,10526036520,5290,5280,5290,5280,8527
|
|
20240517,134900,10480988810,5290,5280,5290,5280,2475
|
|
20240517,134800,10467919590,5290,5280,5290,5280,433
|
|
20240517,134700,10465629320,5280,5290,5290,5280,525
|
|
20240517,134600,10462853570,5290,5290,5300,5290,263
|
|
20240517,134500,10461462090,5300,5290,5300,5280,1680
|
|
20240517,134400,10452570480,5280,5280,5290,5280,3406
|
|
20240517,134300,10434584450,5290,5290,5290,5280,2456
|
|
20240517,134200,10421593210,5300,5300,5300,5290,12625
|
|
20240517,134100,10354682510,5310,5310,5310,5310,101
|
|
20240517,134000,10354146200,5310,5310,5310,5300,667
|
|
20240517,133900,10350605430,5310,5320,5320,5310,300
|
|
20240517,133800,10349012280,5320,5310,5320,5310,1710
|
|
20240517,133700,10339920080,5310,5310,5310,5310,3580
|
|
20240517,133600,10320910280,5310,5340,5340,5310,496
|
|
20240517,133500,10318271780,5320,5320,5350,5310,11181
|
|
20240517,133400,10258696640,5310,5310,5320,5310,1046
|
|
20240517,133300,10253136130,5310,5320,5320,5310,1439
|
|
20240517,133200,10245482500,5310,5300,5310,5300,1278
|
|
20240517,133100,10238701500,5310,5300,5310,5300,32
|
|
20240517,133000,10238531840,5300,5300,5310,5290,3253
|
|
20240517,132900,10221291680,5300,5300,5300,5300,53
|
|
20240517,132800,10221010780,5300,5300,5300,5300,2094
|
|
20240517,132700,10209912580,5300,5300,5300,5300,710
|
|
20240517,132600,10206149580,5300,5310,5310,5290,10207
|
|
20240517,132500,10152081180,5310,5310,5310,5310,240
|
|
20240517,132400,10150806780,5300,5300,5310,5300,471
|
|
20240517,132300,10148309560,5300,5300,5310,5300,1107
|
|
20240517,132200,10142442400,5300,5300,5310,5300,503
|
|
20240517,132100,10139776300,5300,5310,5310,5300,903
|
|
20240517,132000,10134990360,5300,5310,5310,5300,1205
|
|
20240517,131900,10128600860,5310,5310,5310,5310,46
|
|
20240517,131800,10128356600,5310,5310,5310,5300,9371
|
|
20240517,131700,10078676760,5310,5310,5310,5310,736
|
|
20240517,131600,10074768600,5310,5320,5320,5310,236
|
|
20240517,131500,10073513820,5310,5310,5320,5310,417
|
|
20240517,131400,10071299540,5320,5310,5320,5310,601
|
|
20240517,131300,10068108210,5310,5320,5320,5310,97
|
|
20240517,131200,10067593040,5310,5310,5310,5300,1544
|
|
20240517,131100,10059403690,5300,5300,5310,5300,2926
|
|
20240517,131000,10043895790,5290,5300,5300,5290,409
|
|
20240517,130900,10041731090,5300,5300,5300,5300,80
|
|
20240517,130800,10041307090,5300,5300,5300,5290,1475
|
|
20240517,130700,10033492740,5300,5300,5300,5300,1903
|
|
20240517,130600,10023406840,5300,5300,5300,5300,8
|
|
20240517,130500,10023364440,5300,5300,5300,5290,1019
|
|
20240517,130400,10017973740,5300,5290,5300,5290,240
|
|
20240517,130300,10016701930,5300,5300,5300,5300,1
|
|
20240517,130200,10016696630,5290,5290,5290,5290,2161
|
|
20240517,130100,10005264940,5290,5290,5290,5290,550
|
|
20240517,130000,10002355440,5290,5300,5300,5280,4563
|
|
20240517,125900,9978239580,5300,5300,5300,5300,335
|
|
20240517,125800,9976464080,5300,5320,5320,5300,6748
|
|
20240517,125700,9940684090,5320,5310,5320,5310,236
|
|
20240517,125600,9939430430,5310,5320,5320,5300,11518
|
|
20240517,125500,9878247190,5320,5320,5320,5320,1330
|
|
20240517,125400,9871171590,5320,5320,5320,5320,2095
|
|
20240517,125300,9860026190,5320,5320,5320,5310,6230
|
|
20240517,125200,9826935180,5320,5330,5330,5320,403
|
|
20240517,125100,9824790690,5330,5320,5330,5320,530
|
|
20240517,125000,9821969090,5320,5310,5320,5310,3054
|
|
20240517,124900,9805747040,5310,5330,5330,5310,575
|
|
20240517,124800,9802693770,5310,5320,5330,5310,5782
|
|
20240517,124700,9771960390,5330,5330,5340,5330,1251
|
|
20240517,124600,9765282670,5330,5330,5330,5320,539
|
|
20240517,124500,9762413100,5330,5320,5330,5320,126
|
|
20240517,124400,9761742020,5320,5330,5330,5320,584
|
|
20240517,124300,9758634450,5330,5320,5330,5320,524
|
|
20240517,124200,9755844830,5330,5320,5330,5320,461
|
|
20240517,124100,9753392200,5330,5330,5330,5330,517
|
|
20240517,124000,9750636590,5330,5320,5330,5320,646
|
|
20240517,123900,9747193510,5330,5320,5330,5320,602
|
|
20240517,123800,9743988400,5330,5330,5330,5330,1785
|
|
20240517,123700,9734474350,5330,5330,5330,5330,641
|
|
20240517,123600,9731057820,5330,5330,5330,5330,125
|
|
20240517,123500,9730391570,5330,5340,5340,5330,484
|
|
20240517,123400,9727811840,5330,5320,5330,5320,535
|
|
20240517,123300,9724963690,5330,5330,5340,5330,3
|
|
20240517,123200,9724947690,5330,5330,5330,5330,2302
|
|
20240517,123100,9712678030,5320,5340,5340,5320,4482
|
|
20240517,123000,9688829190,5340,5330,5340,5330,528
|
|
20240517,122900,9686014820,5330,5330,5330,5330,2498
|
|
20240517,122800,9672700480,5330,5330,5330,5320,6084
|
|
20240517,122700,9640272770,5340,5340,5340,5330,852
|
|
20240517,122600,9635726090,5330,5340,5340,5330,2201
|
|
20240517,122500,9623978050,5340,5340,5340,5330,1678
|
|
20240517,122400,9615019480,5330,5330,5340,5330,754
|
|
20240517,122300,9610998850,5330,5330,5330,5320,1455
|
|
20240517,122200,9603247000,5320,5320,5330,5320,6348
|
|
20240517,122100,9569473770,5320,5330,5330,5320,616
|
|
20240517,122000,9566193790,5320,5310,5320,5310,2410
|
|
20240517,121900,9553388160,5310,5300,5310,5300,451
|
|
20240517,121800,9550997830,5300,5300,5300,5300,6034
|
|
20240517,121700,9519017630,5300,5300,5300,5280,5646
|
|
20240517,121600,9489103830,5300,5290,5300,5260,22773
|
|
20240517,121500,9369152760,5280,5300,5300,5280,1055
|
|
20240517,121400,9363576610,5290,5280,5290,5280,2413
|
|
20240517,121300,9350815590,5290,5290,5290,5290,1938
|
|
20240517,121200,9340563570,5280,5290,5290,5280,3500
|
|
20240517,121100,9322083430,5290,5290,5290,5280,2990
|
|
20240517,121000,9306290240,5290,5300,5300,5290,4911
|
|
20240517,120900,9280300550,5300,5300,5300,5290,169
|
|
20240517,120800,9279405850,5290,5300,5300,5290,1031
|
|
20240517,120700,9273941570,5300,5290,5300,5280,8138
|
|
20240517,120600,9230876830,5270,5280,5290,5260,8137
|
|
20240517,120500,9187980050,5260,5260,5280,5260,3528
|
|
20240517,120400,9169422370,5260,5260,5270,5260,4097
|
|
20240517,120300,9147871130,5260,5280,5290,5250,13371
|
|
20240517,120200,9077532010,5270,5280,5290,5270,24728
|
|
20240517,120100,8947154720,5280,5280,5280,5270,2938
|
|
20240517,120000,8931652850,5280,5300,5300,5280,18706
|
|
20240517,115900,8832783460,5300,5300,5300,5300,3963
|
|
20240517,115800,8811779560,5300,5320,5320,5300,1203
|
|
20240517,115700,8805399530,5320,5300,5320,5300,2380
|
|
20240517,115600,8792784530,5310,5300,5310,5300,2394
|
|
20240517,115500,8780093390,5300,5310,5310,5300,3727
|
|
20240517,115400,8760313180,5310,5310,5320,5300,1118
|
|
20240517,115300,8754377590,5310,5300,5310,5300,748
|
|
20240517,115200,8750412970,5300,5310,5320,5290,5596
|
|
20240517,115100,8720748440,5310,5310,5320,5300,1189
|
|
20240517,115000,8714435080,5310,5310,5310,5300,3465
|
|
20240517,114900,8696057320,5310,5290,5310,5290,1046
|
|
20240517,114800,8690515050,5300,5300,5300,5290,25655
|
|
20240517,114700,8554793510,5300,5310,5320,5300,10307
|
|
20240517,114600,8500145660,5300,5320,5320,5300,7637
|
|
20240517,114500,8459585620,5320,5330,5330,5320,1466
|
|
20240517,114400,8451786480,5330,5330,5330,5320,1886
|
|
20240517,114300,8441748910,5320,5330,5330,5320,1198
|
|
20240517,114200,8435371100,5330,5330,5340,5320,2335
|
|
20240517,114100,8422937350,5340,5340,5340,5330,1361
|
|
20240517,114000,8415670640,5330,5340,5340,5330,799
|
|
20240517,113900,8411408340,5340,5330,5340,5330,925
|
|
20240517,113800,8406477790,5330,5320,5340,5320,476
|
|
20240517,113700,8403936700,5320,5300,5320,5300,5329
|
|
20240517,113600,8375631040,5300,5320,5320,5290,24321
|
|
20240517,113500,8246834030,5320,5330,5330,5320,730
|
|
20240517,113400,8242949370,5330,5330,5340,5310,13354
|
|
20240517,113300,8171954420,5350,5340,5350,5330,2794
|
|
20240517,113200,8157016720,5340,5340,5340,5330,2950
|
|
20240517,113100,8141284910,5340,5340,5350,5340,929
|
|
20240517,113000,8136323950,5340,5350,5350,5340,4432
|
|
20240517,112900,8112649510,5350,5360,5360,5350,1541
|
|
20240517,112800,8104395400,5360,5350,5360,5340,2096
|
|
20240517,112700,8093184380,5350,5350,5350,5350,320
|
|
20240517,112600,8091472380,5350,5340,5350,5340,1034
|
|
20240517,112500,8085950320,5340,5340,5350,5340,3133
|
|
20240517,112400,8069217450,5350,5350,5350,5340,277
|
|
20240517,112300,8067735610,5350,5350,5350,5340,2066
|
|
20240517,112200,8056691120,5350,5340,5350,5340,1482
|
|
20240517,112100,8048765720,5350,5330,5350,5330,753
|
|
20240517,112000,8044744050,5340,5330,5340,5320,3673
|
|
20240517,111900,8025172350,5320,5320,5320,5310,2133
|
|
20240517,111800,8013831790,5320,5310,5320,5310,1304
|
|
20240517,111700,8006896510,5310,5310,5320,5310,1353
|
|
20240517,111600,7999705660,5310,5320,5320,5310,1691
|
|
20240517,111500,7990726110,5310,5310,5310,5290,19513
|
|
20240517,111400,7887290620,5310,5300,5310,5300,1329
|
|
20240517,111300,7880237600,5300,5310,5310,5290,9903
|
|
20240517,111200,7827768770,5320,5310,5330,5300,44294
|
|
20240517,111100,7592742360,5320,5310,5330,5310,2070
|
|
20240517,111000,7581731820,5310,5330,5330,5310,19080
|
|
20240517,110900,7480307060,5340,5330,5340,5320,2826
|
|
20240517,110800,7465250830,5340,5340,5350,5310,19927
|
|
20240517,110700,7359280170,5320,5350,5350,5320,25151
|
|
20240517,110600,7225299440,5350,5360,5360,5340,15970
|
|
20240517,110500,7139881700,5370,5360,5370,5360,487
|
|
20240517,110400,7137269810,5350,5370,5380,5350,2859
|
|
20240517,110300,7121905030,5370,5350,5380,5350,1836
|
|
20240517,110200,7112074170,5350,5350,5380,5350,535
|
|
20240517,110100,7109203220,5350,5360,5360,5350,100
|
|
20240517,110000,7108668170,5350,5360,5390,5350,4759
|
|
20240517,105900,7083154350,5340,5350,5350,5340,8521
|
|
20240517,105800,7037638880,5350,5360,5360,5350,2691
|
|
20240517,105700,7023241970,5360,5380,5380,5360,1881
|
|
20240517,105600,7013151890,5370,5370,5370,5370,1192
|
|
20240517,105500,7006750850,5360,5350,5370,5350,700
|
|
20240517,105400,7002995260,5360,5350,5370,5350,4732
|
|
20240517,105300,6977615230,5350,5360,5360,5350,1525
|
|
20240517,105200,6969443030,5360,5350,5360,5320,17999
|
|
20240517,105100,6873371440,5360,5350,5360,5350,5856
|
|
20240517,105000,6842036610,5350,5350,5350,5350,1542
|
|
20240517,104900,6833786910,5350,5360,5360,5330,10188
|
|
20240517,104800,6779314330,5360,5360,5360,5350,6480
|
|
20240517,104700,6744634910,5350,5340,5350,5330,5565
|
|
20240517,104600,6714953520,5330,5370,5370,5330,13832
|
|
20240517,104500,6641079740,5370,5390,5390,5360,4179
|
|
20240517,104400,6618673680,5390,5360,5390,5350,6793
|
|
20240517,104300,6582244260,5360,5340,5360,5340,8040
|
|
20240517,104200,6539175580,5350,5360,5370,5350,5411
|
|
20240517,104100,6510211430,5370,5400,5400,5370,2848
|
|
20240517,104000,6494917560,5400,5400,5400,5330,44898
|
|
20240517,103900,6254279920,5400,5410,5410,5390,8396
|
|
20240517,103800,6209004670,5410,5410,5420,5400,16546
|
|
20240517,103700,6119654710,5420,5410,5440,5400,17039
|
|
20240517,103600,6027624590,5400,5430,5430,5400,10274
|
|
20240517,103500,5972019410,5440,5430,5440,5420,532
|
|
20240517,103400,5969130650,5430,5430,5430,5420,395
|
|
20240517,103300,5966987730,5430,5430,5450,5420,8163
|
|
20240517,103200,5922682430,5430,5430,5440,5430,1554
|
|
20240517,103100,5914239210,5430,5440,5450,5430,4791
|
|
20240517,103000,5888200020,5450,5440,5450,5440,437
|
|
20240517,102900,5885820230,5440,5450,5450,5440,516
|
|
20240517,102800,5883011330,5450,5430,5450,5430,1205
|
|
20240517,102700,5876455040,5430,5440,5440,5430,2336
|
|
20240517,102600,5863769050,5440,5440,5440,5440,1661
|
|
20240517,102500,5854733210,5440,5420,5440,5420,726
|
|
20240517,102400,5850793150,5420,5420,5430,5410,5661
|
|
20240517,102300,5820125410,5420,5430,5430,5420,5345
|
|
20240517,102200,5791107220,5430,5430,5430,5420,875
|
|
20240517,102100,5786360120,5420,5440,5440,5420,6573
|
|
20240517,102000,5750697350,5440,5470,5470,5440,2744
|
|
20240517,101900,5735767500,5460,5450,5460,5450,3959
|
|
20240517,101800,5714155370,5450,5420,5450,5420,9660
|
|
20240517,101700,5661595240,5430,5420,5430,5420,674
|
|
20240517,101600,5657941400,5420,5430,5430,5420,1415
|
|
20240517,101500,5650267840,5430,5430,5430,5430,1707
|
|
20240517,101400,5640998830,5430,5420,5430,5420,1145
|
|
20240517,101300,5634787730,5420,5430,5430,5420,4139
|
|
20240517,101200,5612320350,5430,5430,5440,5430,1176
|
|
20240517,101100,5605928670,5420,5420,5430,5420,1578
|
|
20240517,101000,5597374740,5430,5440,5450,5430,6170
|
|
20240517,100900,5563796620,5450,5450,5450,5440,389
|
|
20240517,100800,5561679870,5450,5450,5460,5440,9626
|
|
20240517,100700,5509233140,5450,5430,5450,5430,4581
|
|
20240517,100600,5484275610,5430,5410,5430,5410,608
|
|
20240517,100500,5480981670,5410,5430,5430,5410,4042
|
|
20240517,100400,5459098820,5430,5440,5440,5420,5023
|
|
20240517,100300,5431808040,5430,5430,5440,5420,4305
|
|
20240517,100200,5408433590,5420,5410,5420,5410,3524
|
|
20240517,100100,5389344980,5410,5400,5410,5400,2379
|
|
20240517,100000,5376486540,5410,5400,5410,5400,7683
|
|
20240517,095900,5334995340,5390,5400,5400,5380,5611
|
|
20240517,095800,5304752650,5390,5390,5400,5370,4373
|
|
20240517,095700,5281223170,5380,5370,5390,5370,7895
|
|
20240517,095600,5238766140,5380,5380,5380,5370,2165
|
|
20240517,095500,5227132440,5370,5370,5380,5360,7150
|
|
20240517,095400,5188748370,5370,5370,5370,5350,995
|
|
20240517,095300,5183420000,5370,5380,5380,5330,17307
|
|
20240517,095200,5090819730,5390,5400,5400,5380,7253
|
|
20240517,095100,5051744750,5390,5370,5400,5350,8896
|
|
20240517,095000,5003866710,5370,5390,5390,5370,4478
|
|
20240517,094900,4979785560,5380,5350,5380,5320,9691
|
|
20240517,094800,4927962550,5340,5340,5350,5320,14709
|
|
20240517,094700,4849447770,5330,5360,5370,5330,24795
|
|
20240517,094600,4717026890,5360,5390,5400,5350,19980
|
|
20240517,094500,4609646540,5390,5440,5440,5390,23592
|
|
20240517,094400,4482041450,5440,5430,5440,5420,5972
|
|
20240517,094300,4449620140,5430,5450,5460,5430,11068
|
|
20240517,094200,4389421200,5450,5440,5460,5430,6751
|
|
20240517,094100,4352631710,5440,5420,5440,5410,9827
|
|
20240517,094000,4299270150,5410,5410,5430,5390,16714
|
|
20240517,093900,4208852900,5410,5450,5460,5400,51816
|
|
20240517,093800,3927719990,5450,5500,5500,5450,27525
|
|
20240517,093700,3777110450,5500,5520,5520,5480,48155
|
|
20240517,093600,3512134960,5520,5540,5540,5510,24511
|
|
20240517,093500,3376732120,5540,5550,5550,5530,4229
|
|
20240517,093400,3353303270,5550,5570,5570,5540,15559
|
|
20240517,093300,3266930100,5560,5570,5570,5560,7697
|
|
20240517,093200,3224125280,5560,5580,5590,5560,7509
|
|
20240517,093100,3182272140,5570,5580,5590,5560,6924
|
|
20240517,093000,3143687180,5590,5590,5590,5590,858
|
|
20240517,092900,3138890960,5590,5580,5600,5580,7126
|
|
20240517,092800,3099057480,5580,5580,5590,5570,9658
|
|
20240517,092700,3045166380,5580,5580,5580,5560,3514
|
|
20240517,092600,3025602330,5570,5570,5580,5560,3478
|
|
20240517,092500,3006233150,5570,5580,5580,5570,4224
|
|
20240517,092400,2982694520,5580,5580,5590,5580,3446
|
|
20240517,092300,2963455820,5580,5590,5590,5580,4777
|
|
20240517,092200,2936796480,5590,5550,5590,5540,9496
|
|
20240517,092100,2883936230,5550,5540,5550,5540,1853
|
|
20240517,092000,2873655510,5540,5540,5550,5510,7699
|
|
20240517,091900,2831118850,5550,5560,5560,5520,24205
|
|
20240517,091800,2697115260,5560,5530,5560,5530,5459
|
|
20240517,091700,2666820360,5530,5530,5540,5510,15177
|
|
20240517,091600,2583030650,5530,5560,5570,5510,33689
|
|
20240517,091500,2396847640,5560,5550,5570,5530,20737
|
|
20240517,091400,2281920140,5540,5550,5580,5530,12848
|
|
20240517,091300,2210627610,5570,5600,5600,5550,22699
|
|
20240517,091200,2084208440,5590,5630,5630,5580,10973
|
|
20240517,091100,2022692100,5630,5600,5630,5580,17554
|
|
20240517,091000,1924467880,5600,5590,5600,5560,6313
|
|
20240517,090900,1889220650,5580,5590,5590,5550,7980
|
|
20240517,090800,1844772590,5590,5590,5600,5560,10586
|
|
20240517,090700,1785699960,5590,5580,5620,5580,29336
|
|
20240517,090600,1621564150,5580,5560,5600,5540,9515
|
|
20240517,090500,1568617050,5570,5560,5610,5540,35489
|
|
20240517,090400,1370704370,5560,5570,5580,5550,15750
|
|
20240517,090300,1283078800,5570,5530,5610,5530,22808
|
|
20240517,090200,1155945180,5530,5510,5550,5480,29816
|
|
20240517,090100,991772650,5540,5470,5590,5420,35830
|
|
20240517,090000,793883490,5500,5580,5630,5450,142381
|