628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,192500,2543391990,1102,1102,1102,1102,66801
|
|
20240523,192400,2543391990,1102,1102,1102,1102,0
|
|
20240523,192300,2543391990,1102,1102,1102,1102,0
|
|
20240523,192200,2543391990,1102,1102,1102,1102,0
|
|
20240523,192100,2543391990,1102,1102,1102,1102,0
|
|
20240523,192000,2543391990,1102,1102,1102,1102,0
|
|
20240523,191900,2543391990,1102,1102,1102,1102,0
|
|
20240523,191800,2543391990,1102,1102,1102,1102,0
|
|
20240523,191700,2543391990,1102,1102,1102,1102,0
|
|
20240523,191600,2543391990,1102,1102,1102,1102,0
|
|
20240523,191500,2543391990,1102,1102,1102,1102,0
|
|
20240523,191400,2543391990,1102,1102,1102,1102,0
|
|
20240523,191300,2543391990,1102,1102,1102,1102,0
|
|
20240523,191200,2543391990,1102,1102,1102,1102,0
|
|
20240523,191100,2543391990,1102,1102,1102,1102,0
|
|
20240523,191000,2543391990,1102,1102,1102,1102,0
|
|
20240523,190900,2543391990,1102,1102,1102,1102,0
|
|
20240523,190800,2543391990,1102,1102,1102,1102,0
|
|
20240523,190700,2543391990,1102,1102,1102,1102,0
|
|
20240523,190600,2543391990,1102,1102,1102,1102,0
|
|
20240523,190500,2543391990,1102,1102,1102,1102,0
|
|
20240523,190400,2543391990,1102,1102,1102,1102,0
|
|
20240523,190300,2543391990,1102,1102,1102,1102,0
|
|
20240523,190200,2543391990,1102,1102,1102,1102,0
|
|
20240523,190100,2543391990,1102,1102,1102,1102,0
|
|
20240523,190000,2543391990,1102,1102,1102,1102,0
|
|
20240523,185900,2543391990,1102,1102,1102,1102,0
|
|
20240523,185800,2543391990,1102,1102,1102,1102,0
|
|
20240523,185700,2543391990,1102,1102,1102,1102,0
|
|
20240523,185600,2543391990,1102,1102,1102,1102,0
|
|
20240523,185500,2543391990,1102,1102,1102,1102,66801
|
|
20240523,185400,2543391990,1102,1102,1102,1102,0
|
|
20240523,185300,2543391990,1102,1102,1102,1102,0
|
|
20240523,185200,2543391990,1102,1102,1102,1102,0
|
|
20240523,185100,2543391990,1102,1102,1102,1102,0
|
|
20240523,185000,2543391990,1102,1102,1102,1102,0
|
|
20240523,184900,2543391990,1102,1102,1102,1102,0
|
|
20240523,184800,2543391990,1102,1102,1102,1102,0
|
|
20240523,184700,2543391990,1102,1102,1102,1102,0
|
|
20240523,184600,2543391990,1102,1102,1102,1102,0
|
|
20240523,184500,2543391990,1102,1102,1102,1102,0
|
|
20240523,184400,2543391990,1102,1102,1102,1102,0
|
|
20240523,184300,2543391990,1102,1102,1102,1102,0
|
|
20240523,184200,2543391990,1102,1102,1102,1102,0
|
|
20240523,184100,2543391990,1102,1102,1102,1102,0
|
|
20240523,184000,2543391990,1102,1102,1102,1102,0
|
|
20240523,183900,2543391990,1102,1102,1102,1102,0
|
|
20240523,183800,2543391990,1102,1102,1102,1102,0
|
|
20240523,183700,2543391990,1102,1102,1102,1102,0
|
|
20240523,183600,2543391990,1102,1102,1102,1102,0
|
|
20240523,183500,2543391990,1102,1102,1102,1102,0
|
|
20240523,183400,2543391990,1102,1102,1102,1102,0
|
|
20240523,183300,2543391990,1102,1102,1102,1102,0
|
|
20240523,183200,2543391990,1102,1102,1102,1102,0
|
|
20240523,183100,2543391990,1102,1102,1102,1102,0
|
|
20240523,183000,2543391990,1102,1102,1102,1102,0
|
|
20240523,182900,2543391990,1102,1102,1102,1102,0
|
|
20240523,182800,2543391990,1102,1102,1102,1102,0
|
|
20240523,182700,2543391990,1102,1102,1102,1102,0
|
|
20240523,182600,2543391990,1102,1102,1102,1102,0
|
|
20240523,182500,2543391990,1102,1102,1102,1102,66801
|
|
20240523,182400,2543391990,1102,1102,1102,1102,0
|
|
20240523,182300,2543391990,1102,1102,1102,1102,0
|
|
20240523,182200,2543391990,1102,1102,1102,1102,0
|
|
20240523,182100,2543391990,1102,1102,1102,1102,0
|
|
20240523,182000,2543391990,1102,1102,1102,1102,0
|
|
20240523,181900,2543391990,1102,1102,1102,1102,0
|
|
20240523,181800,2543391990,1102,1102,1102,1102,0
|
|
20240523,181700,2543391990,1102,1102,1102,1102,0
|
|
20240523,181600,2543391990,1102,1102,1102,1102,0
|
|
20240523,181500,2543391990,1102,1102,1102,1102,0
|
|
20240523,181400,2543391990,1102,1102,1102,1102,0
|
|
20240523,181300,2543391990,1102,1102,1102,1102,0
|
|
20240523,181200,2543391990,1102,1102,1102,1102,0
|
|
20240523,181100,2543391990,1102,1102,1102,1102,0
|
|
20240523,181000,2543391990,1102,1102,1102,1102,0
|
|
20240523,180900,2543391990,1102,1102,1102,1102,0
|
|
20240523,180800,2543391990,1102,1102,1102,1102,0
|
|
20240523,180700,2543391990,1102,1102,1102,1102,0
|
|
20240523,180600,2543391990,1102,1102,1102,1102,0
|
|
20240523,180500,2543391990,1102,1102,1102,1102,0
|
|
20240523,180400,2543391990,1102,1102,1102,1102,0
|
|
20240523,180300,2543391990,1102,1102,1102,1102,0
|
|
20240523,180200,2543391990,1102,1102,1102,1102,0
|
|
20240523,180100,2543391990,1102,1102,1102,1102,0
|
|
20240523,180000,2543391990,1102,1102,1102,1102,0
|
|
20240523,175900,2543391990,1102,1102,1102,1102,0
|
|
20240523,175800,2543391990,1102,1102,1102,1102,0
|
|
20240523,175700,2543391990,1102,1102,1102,1102,0
|
|
20240523,175600,2543391990,1102,1102,1102,1102,0
|
|
20240523,175500,2543391990,1102,1102,1102,1102,66801
|
|
20240523,175400,2543391990,1102,1102,1102,1102,0
|
|
20240523,175300,2543391990,1102,1102,1102,1102,0
|
|
20240523,175200,2543391990,1102,1102,1102,1102,0
|
|
20240523,175100,2543391990,1102,1102,1102,1102,0
|
|
20240523,175000,2543391990,1102,1102,1102,1102,0
|
|
20240523,174900,2543391990,1102,1102,1102,1102,0
|
|
20240523,174800,2543391990,1102,1102,1102,1102,0
|
|
20240523,174700,2543391990,1102,1102,1102,1102,0
|
|
20240523,174600,2543391990,1102,1102,1102,1102,0
|
|
20240523,174500,2543391990,1102,1102,1102,1102,0
|
|
20240523,174400,2543391990,1102,1102,1102,1102,0
|
|
20240523,174300,2543391990,1102,1102,1102,1102,0
|
|
20240523,174200,2543391990,1102,1102,1102,1102,0
|
|
20240523,174100,2543391990,1102,1102,1102,1102,0
|
|
20240523,174000,2543391990,1102,1102,1102,1102,0
|
|
20240523,173900,2543391990,1102,1102,1102,1102,0
|
|
20240523,173800,2543391990,1102,1102,1102,1102,0
|
|
20240523,173700,2543391990,1102,1102,1102,1102,0
|
|
20240523,173600,2543391990,1102,1102,1102,1102,0
|
|
20240523,173500,2543391990,1102,1102,1102,1102,0
|
|
20240523,173400,2543391990,1102,1102,1102,1102,0
|
|
20240523,173300,2543391990,1102,1102,1102,1102,0
|
|
20240523,173200,2543391990,1102,1102,1102,1102,0
|
|
20240523,173100,2543391990,1102,1102,1102,1102,0
|
|
20240523,173000,2543391990,1102,1102,1102,1102,0
|
|
20240523,172900,2543391990,1102,1102,1102,1102,0
|
|
20240523,172800,2543391990,1102,1102,1102,1102,0
|
|
20240523,172700,2543391990,1102,1102,1102,1102,0
|
|
20240523,172600,2543391990,1102,1102,1102,1102,0
|
|
20240523,172500,2543391990,1102,1102,1102,1102,66801
|
|
20240523,172400,2543391990,1102,1102,1102,1102,0
|
|
20240523,172300,2543391990,1102,1102,1102,1102,0
|
|
20240523,172200,2543391990,1102,1102,1102,1102,0
|
|
20240523,172100,2543391990,1102,1102,1102,1102,0
|
|
20240523,172000,2543391990,1102,1102,1102,1102,0
|
|
20240523,171900,2543391990,1102,1102,1102,1102,0
|
|
20240523,171800,2543391990,1102,1102,1102,1102,0
|
|
20240523,171700,2543391990,1102,1102,1102,1102,0
|
|
20240523,171600,2543391990,1102,1102,1102,1102,0
|
|
20240523,171500,2543391990,1102,1102,1102,1102,0
|
|
20240523,171400,2543391990,1102,1102,1102,1102,0
|
|
20240523,171300,2543391990,1102,1102,1102,1102,0
|
|
20240523,171200,2543391990,1102,1102,1102,1102,0
|
|
20240523,171100,2543391990,1102,1102,1102,1102,0
|
|
20240523,171000,2543391990,1102,1102,1102,1102,0
|
|
20240523,170900,2543391990,1102,1102,1102,1102,0
|
|
20240523,170800,2543391990,1102,1102,1102,1102,0
|
|
20240523,170700,2543391990,1102,1102,1102,1102,0
|
|
20240523,170600,2543391990,1102,1102,1102,1102,0
|
|
20240523,170500,2543391990,1102,1102,1102,1102,0
|
|
20240523,170400,2543391990,1102,1102,1102,1102,0
|
|
20240523,170300,2543391990,1102,1102,1102,1102,0
|
|
20240523,170200,2543391990,1102,1102,1102,1102,0
|
|
20240523,170100,2543391990,1102,1102,1102,1102,0
|
|
20240523,170000,2543391990,1102,1102,1102,1102,0
|
|
20240523,165900,2543391990,1102,1102,1102,1102,0
|
|
20240523,165800,2543391990,1102,1102,1102,1102,0
|
|
20240523,165700,2543391990,1102,1102,1102,1102,0
|
|
20240523,165600,2543391990,1102,1102,1102,1102,0
|
|
20240523,165500,2543391990,1102,1102,1102,1102,66801
|
|
20240523,165400,2543391990,1102,1102,1102,1102,0
|
|
20240523,165300,2543391990,1102,1102,1102,1102,0
|
|
20240523,165200,2543391990,1102,1102,1102,1102,0
|
|
20240523,165100,2543391990,1102,1102,1102,1102,0
|
|
20240523,165000,2543391990,1102,1102,1102,1102,0
|
|
20240523,164900,2543391990,1102,1102,1102,1102,0
|
|
20240523,164800,2543391990,1102,1102,1102,1102,0
|
|
20240523,164700,2543391990,1102,1102,1102,1102,0
|
|
20240523,164600,2543391990,1102,1102,1102,1102,0
|
|
20240523,164500,2543391990,1102,1102,1102,1102,0
|
|
20240523,164400,2543391990,1102,1102,1102,1102,0
|
|
20240523,164300,2543391990,1102,1102,1102,1102,0
|
|
20240523,164200,2543391990,1102,1102,1102,1102,0
|
|
20240523,164100,2543391990,1102,1102,1102,1102,0
|
|
20240523,164000,2543391990,1102,1102,1102,1102,0
|
|
20240523,163900,2543391990,1102,1102,1102,1102,0
|
|
20240523,163800,2543391990,1102,1102,1102,1102,0
|
|
20240523,163700,2543391990,1102,1102,1102,1102,0
|
|
20240523,163600,2543391990,1102,1102,1102,1102,0
|
|
20240523,163500,2543391990,1102,1102,1102,1102,0
|
|
20240523,163400,2543391990,1102,1102,1102,1102,0
|
|
20240523,163300,2543391990,1102,1102,1102,1102,0
|
|
20240523,163200,2543391990,1102,1102,1102,1102,0
|
|
20240523,163100,2543391990,1102,1102,1102,1102,0
|
|
20240523,163000,2543391990,1102,1102,1102,1102,0
|
|
20240523,162900,2543391990,1102,1102,1102,1102,0
|
|
20240523,162800,2543391990,1102,1102,1102,1102,0
|
|
20240523,162700,2543391990,1102,1102,1102,1102,0
|
|
20240523,162600,2543391990,1102,1102,1102,1102,0
|
|
20240523,162500,2543391990,1102,1102,1102,1102,66801
|
|
20240523,162400,2543391990,1102,1102,1102,1102,0
|
|
20240523,162300,2543391990,1102,1102,1102,1102,0
|
|
20240523,162200,2543391990,1102,1102,1102,1102,0
|
|
20240523,162100,2543391990,1102,1102,1102,1102,0
|
|
20240523,162000,2543391990,1102,1102,1102,1102,0
|
|
20240523,161900,2543391990,1102,1102,1102,1102,0
|
|
20240523,161800,2543391990,1102,1102,1102,1102,0
|
|
20240523,161700,2543391990,1102,1102,1102,1102,0
|
|
20240523,161600,2543391990,1102,1102,1102,1102,0
|
|
20240523,161500,2543391990,1102,1102,1102,1102,0
|
|
20240523,161400,2543391990,1102,1102,1102,1102,0
|
|
20240523,161300,2543391990,1102,1102,1102,1102,0
|
|
20240523,161200,2543391990,1102,1102,1102,1102,0
|
|
20240523,161100,2543391990,1102,1102,1102,1102,0
|
|
20240523,161000,2543391990,1102,1102,1102,1102,0
|
|
20240523,160900,2543391990,1102,1102,1102,1102,0
|
|
20240523,160800,2543391990,1102,1102,1102,1102,0
|
|
20240523,160700,2543391990,1102,1102,1102,1102,0
|
|
20240523,160600,2543391990,1102,1102,1102,1102,0
|
|
20240523,160500,2543391990,1102,1102,1102,1102,0
|
|
20240523,160400,2543391990,1102,1102,1102,1102,0
|
|
20240523,160300,2543391990,1102,1102,1102,1102,0
|
|
20240523,160200,2543391990,1102,1102,1102,1102,0
|
|
20240523,160100,2543391990,1102,1102,1102,1102,0
|
|
20240523,160000,2543391990,1102,1102,1102,1102,0
|
|
20240523,155900,2543391990,1102,1102,1102,1102,0
|
|
20240523,155800,2543391990,1102,1102,1102,1102,0
|
|
20240523,155700,2543391990,1102,1102,1102,1102,0
|
|
20240523,155600,2543391990,1102,1102,1102,1102,0
|
|
20240523,155500,2543391990,1102,1102,1102,1102,66801
|
|
20240523,155400,2543391990,1102,1102,1102,1102,0
|
|
20240523,155300,2543391990,1102,1102,1102,1102,0
|
|
20240523,155200,2543391990,1102,1102,1102,1102,0
|
|
20240523,155100,2543391990,1102,1102,1102,1102,0
|
|
20240523,155000,2543391990,1102,1102,1102,1102,0
|
|
20240523,154900,2543391990,1102,1102,1102,1102,0
|
|
20240523,154800,2543391990,1102,1102,1102,1102,0
|
|
20240523,154700,2543391990,1102,1102,1102,1102,0
|
|
20240523,154600,2543391990,1102,1102,1102,1102,0
|
|
20240523,154500,2543391990,1102,1102,1102,1102,0
|
|
20240523,154400,2543391990,1102,1102,1102,1102,0
|
|
20240523,154300,2543391990,1102,1102,1102,1102,0
|
|
20240523,154200,2543391990,1102,1102,1102,1102,0
|
|
20240523,154100,2543391990,1102,1102,1102,1102,0
|
|
20240523,154000,2543391990,1102,1102,1102,1102,0
|
|
20240523,153900,2543391990,1102,1102,1102,1102,0
|
|
20240523,153800,2543391990,1102,1102,1102,1102,0
|
|
20240523,153700,2543391990,1102,1102,1102,1102,0
|
|
20240523,153600,2543391990,1102,1102,1102,1102,0
|
|
20240523,153500,2543391990,1102,1102,1102,1102,0
|
|
20240523,153400,2543391990,1102,1102,1102,1102,0
|
|
20240523,153300,2543391990,1102,1102,1102,1102,0
|
|
20240523,153200,2543391990,1102,1102,1102,1102,0
|
|
20240523,153100,2543391990,1102,1102,1102,1102,0
|
|
20240523,153000,2543391990,1102,1102,1102,1102,66801
|
|
20240523,152900,2469777288,1127,1127,1127,1127,0
|
|
20240523,152800,2469777288,1127,1127,1127,1127,0
|
|
20240523,152700,2469777288,1127,1127,1127,1127,0
|
|
20240523,152600,2469777288,1127,1127,1127,1127,0
|
|
20240523,152500,2469777288,1127,1127,1127,1127,0
|
|
20240523,152400,2469777288,1127,1127,1127,1127,0
|
|
20240523,152300,2469777288,1127,1127,1127,1127,0
|
|
20240523,152200,2469777288,1127,1127,1127,1127,0
|
|
20240523,152100,2469777288,1127,1127,1127,1127,0
|
|
20240523,152000,2469777288,1127,1127,1127,1127,0
|
|
20240523,151900,2469777288,1127,1121,1128,1121,2467
|
|
20240523,151800,2466998600,1121,1120,1129,1120,19503
|
|
20240523,151700,2445026193,1126,1121,1126,1120,6889
|
|
20240523,151600,2437298793,1119,1119,1125,1119,462
|
|
20240523,151500,2436781809,1119,1120,1120,1118,3013
|
|
20240523,151400,2433410999,1125,1122,1127,1119,11654
|
|
20240523,151300,2420356325,1122,1126,1127,1121,4989
|
|
20240523,151200,2414752512,1133,1133,1133,1133,1341
|
|
20240523,151100,2413233159,1134,1126,1134,1126,10765
|
|
20240523,151000,2401067903,1126,1124,1126,1120,8505
|
|
20240523,150900,2391534443,1128,1126,1128,1123,637
|
|
20240523,150800,2390817167,1130,1124,1130,1121,11417
|
|
20240523,150700,2378001102,1126,1133,1133,1123,615
|
|
20240523,150600,2377308538,1133,1129,1135,1122,19842
|
|
20240523,150500,2354892079,1129,1130,1130,1129,680
|
|
20240523,150400,2354124259,1129,1129,1129,1129,438
|
|
20240523,150300,2353629757,1129,1132,1134,1129,1412
|
|
20240523,150200,2352034597,1134,1134,1134,1132,40
|
|
20240523,150100,2351989239,1134,1130,1134,1130,1125
|
|
20240523,150000,2350716511,1130,1123,1130,1123,6337
|
|
20240523,145900,2343566555,1123,1126,1127,1123,798
|
|
20240523,145800,2342669986,1128,1123,1128,1123,1569
|
|
20240523,145700,2340907869,1128,1132,1134,1123,19112
|
|
20240523,145600,2319399586,1132,1130,1132,1128,3539
|
|
20240523,145500,2315398123,1130,1128,1130,1128,210
|
|
20240523,145400,2315160937,1128,1129,1131,1128,708
|
|
20240523,145300,2314361503,1129,1128,1131,1128,1641
|
|
20240523,145200,2312508592,1131,1127,1131,1123,729
|
|
20240523,145100,2311686838,1127,1122,1127,1122,1002
|
|
20240523,145000,2310562584,1120,1128,1128,1119,11471
|
|
20240523,144900,2297686533,1128,1128,1128,1126,3814
|
|
20240523,144800,2293387259,1128,1130,1130,1128,5578
|
|
20240523,144700,2287091807,1134,1134,1135,1130,989
|
|
20240523,144600,2285970819,1135,1134,1135,1134,22
|
|
20240523,144500,2285945859,1136,1132,1136,1127,2245
|
|
20240523,144400,2283407892,1132,1133,1133,1132,500
|
|
20240523,144300,2282841692,1136,1132,1136,1132,2464
|
|
20240523,144200,2280051392,1131,1126,1131,1126,5681
|
|
20240523,144100,2273628787,1122,1124,1129,1122,970
|
|
20240523,144000,2272539295,1123,1136,1136,1123,15238
|
|
20240523,143900,2255333767,1136,1136,1137,1136,529
|
|
20240523,143800,2254732523,1136,1137,1137,1136,396
|
|
20240523,143700,2254282410,1137,1137,1137,1136,1535
|
|
20240523,143600,2252537918,1139,1136,1140,1135,1532
|
|
20240523,143500,2250798636,1135,1141,1141,1135,2497
|
|
20240523,143400,2247962605,1135,1136,1136,1135,1834
|
|
20240523,143300,2245880700,1134,1137,1145,1133,2326
|
|
20240523,143200,2243241907,1136,1142,1142,1136,668
|
|
20240523,143100,2242482084,1143,1151,1151,1143,26977
|
|
20240523,143000,2211495070,1150,1148,1150,1141,2595
|
|
20240523,142900,2208520304,1148,1145,1151,1141,6885
|
|
20240523,142800,2200629601,1148,1150,1157,1145,11154
|
|
20240523,142700,2187809538,1149,1136,1149,1136,37823
|
|
20240523,142600,2144652247,1134,1134,1134,1134,503
|
|
20240523,142500,2144081845,1134,1132,1135,1132,2034
|
|
20240523,142400,2141777389,1131,1133,1133,1131,2096
|
|
20240523,142300,2139404548,1134,1137,1137,1134,1594
|
|
20240523,142200,2137593674,1137,1137,1137,1137,1382
|
|
20240523,142100,2136022340,1137,1134,1139,1134,17087
|
|
20240523,142000,2116594435,1134,1137,1137,1134,6325
|
|
20240523,141900,2109412386,1136,1135,1136,1134,923
|
|
20240523,141800,2108365268,1132,1132,1136,1132,1145
|
|
20240523,141700,2107068554,1132,1129,1135,1129,3887
|
|
20240523,141600,2102671395,1128,1124,1128,1124,306
|
|
20240523,141500,2102326627,1126,1128,1128,1126,1615
|
|
20240523,141400,2100505125,1128,1128,1128,1122,9346
|
|
20240523,141300,2089992543,1127,1127,1127,1127,510
|
|
20240523,141200,2089417773,1128,1126,1128,1126,5178
|
|
20240523,141100,2083586444,1126,1126,1126,1126,211
|
|
20240523,141000,2083348858,1125,1121,1125,1121,15877
|
|
20240523,140900,2065502749,1119,1119,1120,1119,1684
|
|
20240523,140800,2063618253,1116,1116,1116,1116,1586
|
|
20240523,140700,2061848277,1116,1121,1121,1116,810
|
|
20240523,140600,2060944262,1115,1120,1122,1115,3525
|
|
20240523,140500,2057006679,1120,1120,1120,1120,100
|
|
20240523,140400,2056894679,1120,1121,1124,1120,1194
|
|
20240523,140300,2055556337,1121,1117,1121,1115,3380
|
|
20240523,140200,2051785540,1117,1121,1121,1115,8370
|
|
20240523,140100,2042439791,1121,1120,1121,1120,1054
|
|
20240523,140000,2041259261,1120,1121,1121,1119,6786
|
|
20240523,135900,2033657505,1126,1121,1126,1121,113
|
|
20240523,135800,2033530526,1120,1126,1126,1120,9451
|
|
20240523,135700,2022931359,1127,1126,1127,1126,1518
|
|
20240523,135600,2021221569,1126,1127,1127,1126,1500
|
|
20240523,135500,2019532069,1131,1127,1132,1127,6310
|
|
20240523,135400,2012401202,1127,1133,1133,1127,1677
|
|
20240523,135300,2010502278,1133,1127,1133,1124,1543
|
|
20240523,135200,2008766256,1127,1140,1140,1127,3775
|
|
20240523,135100,2004488066,1140,1134,1143,1134,17637
|
|
20240523,135000,1984426333,1135,1129,1137,1128,7110
|
|
20240523,134900,1976370641,1129,1120,1132,1120,12850
|
|
20240523,134800,1961912095,1119,1119,1119,1119,860
|
|
20240523,134700,1960949755,1119,1122,1122,1118,3716
|
|
20240523,134600,1956787833,1123,1120,1123,1120,1375
|
|
20240523,134500,1955246109,1120,1122,1124,1119,5398
|
|
20240523,134400,1949199862,1124,1122,1124,1122,92
|
|
20240523,134300,1949096608,1124,1118,1124,1118,1450
|
|
20240523,134200,1947472320,1118,1114,1118,1114,2280
|
|
20240523,134100,1944930461,1110,1116,1116,1110,9429
|
|
20240523,134000,1934451229,1115,1119,1119,1115,2063
|
|
20240523,133900,1932148229,1119,1120,1120,1117,923
|
|
20240523,133800,1931116102,1119,1126,1126,1119,12198
|
|
20240523,133700,1917448909,1125,1124,1126,1124,1248
|
|
20240523,133600,1916045547,1124,1126,1130,1124,863
|
|
20240523,133500,1915073186,1126,1127,1131,1126,6766
|
|
20240523,133400,1907445817,1128,1131,1131,1127,2252
|
|
20240523,133300,1904906246,1128,1128,1133,1127,12096
|
|
20240523,133200,1891227041,1128,1128,1129,1126,5181
|
|
20240523,133100,1885387602,1128,1124,1128,1124,9320
|
|
20240523,133000,1874896595,1124,1118,1125,1117,9342
|
|
20240523,132900,1864427403,1117,1115,1117,1115,3086
|
|
20240523,132800,1860984602,1116,1117,1118,1115,1127
|
|
20240523,132700,1859727922,1118,1116,1118,1116,74
|
|
20240523,132600,1859645306,1118,1117,1118,1117,38
|
|
20240523,132500,1859602823,1118,1118,1118,1118,1
|
|
20240523,132400,1859601705,1118,1118,1118,1118,1
|
|
20240523,132300,1859600587,1118,1114,1118,1114,182
|
|
20240523,132200,1859397709,1118,1115,1118,1114,2534
|
|
20240523,132100,1856572049,1116,1115,1116,1115,701
|
|
20240523,132000,1855789933,1116,1117,1117,1115,1225
|
|
20240523,131900,1854422411,1118,1118,1118,1116,2076
|
|
20240523,131800,1852104543,1118,1118,1118,1116,1365
|
|
20240523,131700,1850578725,1118,1121,1121,1118,6106
|
|
20240523,131600,1843742173,1121,1118,1121,1118,6708
|
|
20240523,131500,1836234131,1118,1114,1118,1114,9720
|
|
20240523,131400,1825391923,1114,1113,1114,1113,959
|
|
20240523,131300,1824324465,1114,1114,1114,1112,1299
|
|
20240523,131200,1822878582,1114,1115,1116,1114,3799
|
|
20240523,131100,1818644982,1114,1114,1114,1114,1000
|
|
20240523,131000,1817530982,1116,1115,1116,1114,3408
|
|
20240523,130900,1813731579,1115,1114,1116,1113,1342
|
|
20240523,130800,1812236097,1114,1114,1114,1114,82
|
|
20240523,130700,1812144749,1114,1114,1114,1113,244
|
|
20240523,130600,1811873033,1114,1112,1114,1112,459
|
|
20240523,130500,1811362189,1113,1113,1113,1113,96
|
|
20240523,130400,1811255341,1109,1111,1111,1109,175
|
|
20240523,130300,1811061116,1113,1112,1113,1112,141
|
|
20240523,130200,1810904289,1112,1112,1112,1112,9
|
|
20240523,130100,1810894281,1113,1113,1113,1113,1
|
|
20240523,130000,1810893168,1113,1113,1113,1108,3
|
|
20240523,125900,1810889834,1113,1107,1113,1107,3918
|
|
20240523,125800,1806543424,1106,1109,1109,1106,2792
|
|
20240523,125700,1803452111,1111,1111,1111,1110,305
|
|
20240523,125600,1803113556,1108,1113,1113,1108,12196
|
|
20240523,125500,1789598696,1111,1109,1113,1109,1212
|
|
20240523,125400,1788253404,1111,1111,1111,1111,634
|
|
20240523,125300,1787549030,1113,1113,1113,1108,8827
|
|
20240523,125200,1777760345,1113,1111,1113,1111,2761
|
|
20240523,125100,1774692614,1110,1112,1112,1110,400
|
|
20240523,125000,1774247978,1112,1114,1114,1112,476
|
|
20240523,124900,1773718509,1114,1113,1114,1113,33
|
|
20240523,124800,1773681777,1114,1116,1117,1114,2957
|
|
20240523,124700,1770384449,1116,1114,1116,1114,93
|
|
20240523,124600,1770280841,1114,1114,1114,1114,6246
|
|
20240523,124500,1763322797,1114,1114,1114,1114,1055
|
|
20240523,124400,1762147527,1114,1115,1115,1113,570
|
|
20240523,124300,1761512592,1114,1116,1117,1114,3726
|
|
20240523,124200,1757357790,1116,1117,1118,1115,3627
|
|
20240523,124100,1753311591,1117,1114,1117,1114,4059
|
|
20240523,124000,1748785009,1115,1110,1115,1108,1003
|
|
20240523,123900,1747673503,1115,1111,1116,1108,5621
|
|
20240523,123800,1741440908,1110,1116,1116,1110,307
|
|
20240523,123700,1741098734,1117,1118,1118,1109,11782
|
|
20240523,123600,1727987413,1118,1116,1118,1116,2490
|
|
20240523,123500,1725206169,1118,1118,1118,1108,11361
|
|
20240523,123400,1712539429,1117,1116,1117,1116,1637
|
|
20240523,123300,1710711237,1116,1114,1116,1114,3552
|
|
20240523,123200,1706753686,1114,1114,1115,1114,329
|
|
20240523,123100,1706387161,1114,1113,1114,1111,3614
|
|
20240523,123000,1702362117,1113,1113,1113,1111,268
|
|
20240523,122900,1702063871,1109,1109,1113,1109,98
|
|
20240523,122800,1701955177,1109,1109,1109,1108,625
|
|
20240523,122700,1701262204,1109,1113,1113,1109,2533
|
|
20240523,122600,1698452495,1113,1113,1113,1110,810
|
|
20240523,122500,1697553197,1114,1110,1114,1108,4808
|
|
20240523,122400,1692223412,1110,1111,1112,1110,5170
|
|
20240523,122300,1686483968,1111,1112,1113,1111,508
|
|
20240523,122200,1685918750,1113,1112,1113,1112,980
|
|
20240523,122100,1684828964,1112,1113,1113,1108,2690
|
|
20240523,122000,1681844712,1113,1114,1114,1108,10241
|
|
20240523,121900,1670493629,1114,1111,1114,1111,1801
|
|
20240523,121800,1668490912,1112,1110,1112,1110,5759
|
|
20240523,121700,1662092839,1111,1109,1111,1109,1152
|
|
20240523,121600,1660814035,1110,1109,1110,1109,208
|
|
20240523,121500,1660583172,1110,1110,1110,1110,88
|
|
20240523,121400,1660485492,1110,1110,1110,1110,210
|
|
20240523,121300,1660252392,1110,1109,1110,1107,5920
|
|
20240523,121200,1653694093,1109,1109,1109,1109,1011
|
|
20240523,121100,1652572894,1109,1105,1109,1104,13264
|
|
20240523,121000,1637894186,1106,1106,1109,1106,574
|
|
20240523,120900,1637259316,1107,1106,1107,1105,161
|
|
20240523,120800,1637081249,1106,1107,1107,1106,2922
|
|
20240523,120700,1633849273,1107,1107,1107,1107,354
|
|
20240523,120600,1633457395,1106,1110,1111,1106,2603
|
|
20240523,120500,1630574926,1110,1110,1110,1105,22191
|
|
20240523,120400,1606012154,1110,1113,1113,1110,3734
|
|
20240523,120300,1601860960,1113,1114,1114,1113,5
|
|
20240523,120200,1601855391,1113,1113,1113,1111,1647
|
|
20240523,120100,1600024404,1111,1111,1113,1110,2047
|
|
20240523,120000,1597750140,1111,1110,1114,1109,802
|
|
20240523,115900,1596860156,1109,1109,1110,1109,1205
|
|
20240523,115800,1595523810,1114,1113,1114,1109,9243
|
|
20240523,115700,1585253918,1116,1116,1116,1116,180
|
|
20240523,115600,1585053038,1117,1113,1117,1113,3328
|
|
20240523,115500,1581346103,1113,1115,1116,1113,2877
|
|
20240523,115400,1578141308,1116,1113,1116,1111,5896
|
|
20240523,115300,1571578622,1112,1113,1113,1112,2548
|
|
20240523,115200,1568745082,1113,1114,1114,1113,920
|
|
20240523,115100,1567720821,1113,1115,1116,1113,5184
|
|
20240523,115000,1561945450,1115,1114,1115,1114,95
|
|
20240523,114900,1561839607,1115,1115,1115,1114,5634
|
|
20240523,114800,1555563043,1116,1114,1116,1114,1043
|
|
20240523,114700,1554400811,1114,1114,1114,1110,73
|
|
20240523,114600,1554319769,1114,1109,1114,1108,19945
|
|
20240523,114500,1532195781,1109,1112,1114,1109,16330
|
|
20240523,114400,1514059543,1114,1114,1115,1112,2407
|
|
20240523,114300,1511378614,1115,1112,1116,1111,3277
|
|
20240523,114200,1507736777,1112,1113,1117,1112,16656
|
|
20240523,114100,1489210628,1114,1116,1116,1114,1648
|
|
20240523,114000,1487373425,1117,1118,1118,1115,669
|
|
20240523,113900,1486627146,1114,1115,1118,1114,8974
|
|
20240523,113800,1476628210,1115,1118,1118,1115,664
|
|
20240523,113700,1475887265,1117,1118,1118,1117,706
|
|
20240523,113600,1475098007,1120,1118,1120,1118,671
|
|
20240523,113500,1474347819,1120,1120,1121,1120,556
|
|
20240523,113400,1473725096,1122,1118,1122,1116,1169
|
|
20240523,113300,1472418458,1119,1118,1119,1118,515
|
|
20240523,113200,1471842673,1115,1116,1116,1115,903
|
|
20240523,113100,1470835655,1118,1117,1118,1114,898
|
|
20240523,113000,1469833789,1117,1117,1117,1115,375
|
|
20240523,112900,1469415114,1115,1117,1117,1115,3062
|
|
20240523,112800,1465994962,1116,1117,1117,1114,1466
|
|
20240523,112700,1464361489,1117,1115,1117,1115,1086
|
|
20240523,112600,1463150427,1115,1116,1117,1115,507
|
|
20240523,112500,1462584304,1115,1117,1117,1115,19
|
|
20240523,112400,1462563085,1117,1115,1117,1115,2041
|
|
20240523,112300,1460284326,1117,1113,1117,1113,694
|
|
20240523,112200,1459510678,1113,1113,1115,1112,1256
|
|
20240523,112100,1458112746,1117,1115,1117,1113,798
|
|
20240523,112000,1457224472,1115,1114,1115,1112,6088
|
|
20240523,111900,1450447965,1114,1114,1115,1114,7238
|
|
20240523,111800,1442383653,1115,1117,1117,1115,3322
|
|
20240523,111700,1438679207,1117,1117,1117,1115,1699
|
|
20240523,111600,1436783186,1117,1115,1117,1115,1538
|
|
20240523,111500,1435066170,1115,1115,1117,1114,3271
|
|
20240523,111400,1431416481,1115,1118,1119,1115,7300
|
|
20240523,111300,1423268525,1122,1122,1122,1117,212
|
|
20240523,111200,1423031661,1118,1117,1123,1117,6452
|
|
20240523,111100,1415823960,1117,1119,1119,1113,13282
|
|
20240523,111000,1401007324,1123,1119,1123,1119,227
|
|
20240523,110900,1400752447,1119,1119,1119,1118,1296
|
|
20240523,110800,1399302360,1119,1119,1120,1119,4020
|
|
20240523,110700,1394803802,1119,1119,1124,1119,3051
|
|
20240523,110600,1391389656,1120,1120,1120,1120,2102
|
|
20240523,110500,1389035416,1125,1125,1125,1125,500
|
|
20240523,110400,1388472916,1125,1126,1126,1119,278
|
|
20240523,110300,1388161208,1126,1126,1126,1126,46
|
|
20240523,110200,1388109412,1126,1125,1126,1120,2201
|
|
20240523,110100,1385641359,1125,1125,1126,1122,4287
|
|
20240523,110000,1380827980,1125,1125,1125,1121,86
|
|
20240523,105900,1380731345,1125,1122,1128,1122,4262
|
|
20240523,105800,1375931541,1123,1124,1125,1120,4556
|
|
20240523,105700,1370813318,1124,1122,1125,1122,5952
|
|
20240523,105600,1364134886,1127,1121,1127,1121,2013
|
|
20240523,105500,1361869446,1123,1119,1123,1119,5365
|
|
20240523,105400,1355845324,1121,1118,1121,1118,1814
|
|
20240523,105300,1353814958,1118,1119,1119,1118,1194
|
|
20240523,105200,1352478981,1119,1118,1119,1118,741
|
|
20240523,105100,1351650540,1118,1122,1123,1112,9170
|
|
20240523,105000,1341421703,1123,1121,1123,1117,1362
|
|
20240523,104900,1339894917,1123,1116,1123,1116,4068
|
|
20240523,104800,1335339309,1120,1120,1120,1116,2663
|
|
20240523,104700,1332366616,1120,1119,1120,1116,6210
|
|
20240523,104600,1325420219,1120,1117,1120,1116,1439
|
|
20240523,104500,1323811933,1117,1116,1117,1113,1598
|
|
20240523,104400,1322031125,1117,1115,1117,1110,6913
|
|
20240523,104300,1314347868,1115,1119,1120,1107,28824
|
|
20240523,104200,1282230797,1119,1119,1120,1115,4400
|
|
20240523,104100,1277319799,1116,1116,1120,1115,9731
|
|
20240523,104000,1266461133,1116,1120,1120,1115,3910
|
|
20240523,103900,1262096683,1120,1121,1121,1115,3111
|
|
20240523,103800,1258620599,1121,1121,1121,1118,613
|
|
20240523,103700,1257934078,1121,1121,1125,1121,12231
|
|
20240523,103600,1244220839,1121,1123,1123,1118,3895
|
|
20240523,103500,1239855175,1123,1125,1125,1123,428
|
|
20240523,103400,1239373773,1125,1121,1125,1120,2900
|
|
20240523,103300,1236125647,1120,1124,1126,1120,518
|
|
20240523,103200,1235544690,1124,1124,1125,1116,14140
|
|
20240523,103100,1219703869,1124,1125,1125,1123,1206
|
|
20240523,103000,1218349295,1124,1127,1127,1124,4714
|
|
20240523,102900,1213046825,1127,1128,1128,1125,399
|
|
20240523,102800,1212597341,1128,1125,1128,1125,36
|
|
20240523,102700,1212556772,1127,1128,1128,1127,135
|
|
20240523,102600,1212404496,1128,1127,1129,1127,940
|
|
20240523,102500,1211344784,1127,1123,1127,1123,212
|
|
20240523,102400,1211106458,1128,1127,1128,1123,1393
|
|
20240523,102300,1209538238,1126,1125,1130,1125,8262
|
|
20240523,102200,1200215658,1125,1126,1127,1121,2909
|
|
20240523,102100,1196950072,1127,1116,1127,1116,2484
|
|
20240523,102000,1194163029,1116,1118,1118,1114,7427
|
|
20240523,101900,1185870504,1122,1122,1123,1117,5747
|
|
20240523,101800,1179442802,1117,1125,1125,1117,8970
|
|
20240523,101700,1169401813,1121,1127,1128,1121,5578
|
|
20240523,101600,1163131459,1126,1128,1128,1126,958
|
|
20240523,101500,1162051766,1128,1129,1129,1128,922
|
|
20240523,101400,1161011613,1129,1131,1131,1128,2226
|
|
20240523,101300,1158496961,1130,1130,1130,1127,4457
|
|
20240523,101200,1153468296,1130,1130,1130,1130,2051
|
|
20240523,101100,1151150666,1130,1144,1144,1126,8309
|
|
20240523,101000,1141762142,1132,1128,1145,1125,16240
|
|
20240523,100900,1123359155,1128,1130,1130,1128,2761
|
|
20240523,100800,1120239381,1128,1127,1128,1127,1875
|
|
20240523,100700,1118126166,1127,1128,1129,1127,453
|
|
20240523,100600,1117614977,1127,1124,1127,1124,1641
|
|
20240523,100500,1115766546,1127,1119,1133,1113,31047
|
|
20240523,100400,1081042227,1112,1133,1135,1111,89380
|
|
20240523,100300,980907301,1133,1128,1133,1127,3694
|
|
20240523,100200,976739686,1128,1133,1133,1128,16364
|
|
20240523,100100,958243702,1135,1133,1136,1133,2587
|
|
20240523,100000,955311421,1134,1133,1134,1132,555
|
|
20240523,095900,954682809,1134,1136,1136,1134,1460
|
|
20240523,095800,953027165,1137,1131,1137,1131,2278
|
|
20240523,095700,950449055,1131,1131,1132,1131,871
|
|
20240523,095600,949463949,1131,1134,1134,1131,11140
|
|
20240523,095500,936857520,1134,1135,1135,1134,1803
|
|
20240523,095400,934811963,1138,1139,1139,1138,944
|
|
20240523,095300,933736809,1139,1137,1140,1135,2604
|
|
20240523,095200,930770409,1135,1133,1135,1130,4892
|
|
20240523,095100,925227366,1133,1126,1135,1126,21022
|
|
20240523,095000,901497810,1126,1125,1128,1124,6226
|
|
20240523,094900,894491132,1126,1126,1128,1126,3271
|
|
20240523,094800,890805932,1128,1130,1130,1126,4130
|
|
20240523,094700,886148682,1127,1125,1129,1125,11337
|
|
20240523,094600,873384723,1130,1130,1130,1124,18980
|
|
20240523,094500,852007423,1130,1132,1133,1130,4670
|
|
20240523,094400,846727379,1133,1130,1133,1129,3725
|
|
20240523,094300,842513548,1128,1129,1130,1128,1521
|
|
20240523,094200,840796458,1131,1131,1131,1130,328
|
|
20240523,094100,840425494,1131,1125,1131,1124,4533
|
|
20240523,094000,835324466,1127,1131,1131,1123,13231
|
|
20240523,093900,820451255,1127,1126,1133,1124,4868
|
|
20240523,093800,814973524,1130,1128,1131,1123,14664
|
|
20240523,093700,798442082,1128,1132,1132,1123,25044
|
|
20240523,093600,770246597,1131,1132,1134,1128,15378
|
|
20240523,093500,752851302,1134,1131,1135,1131,670
|
|
20240523,093400,752093376,1134,1135,1135,1131,3609
|
|
20240523,093300,748010070,1136,1138,1140,1130,15359
|
|
20240523,093200,730603953,1138,1139,1139,1135,5594
|
|
20240523,093100,724247619,1135,1138,1140,1135,6968
|
|
20240523,093000,716329496,1138,1142,1142,1135,11729
|
|
20240523,092900,703006655,1142,1137,1143,1137,15714
|
|
20240523,092800,685104085,1137,1134,1137,1134,6215
|
|
20240523,092700,678046815,1137,1141,1141,1134,4519
|
|
20240523,092600,672912947,1141,1139,1142,1134,14855
|
|
20240523,092500,656041898,1139,1138,1140,1134,3792
|
|
20240523,092400,651732847,1138,1137,1140,1134,3588
|
|
20240523,092300,647654982,1137,1140,1141,1134,6405
|
|
20240523,092200,640370430,1140,1143,1143,1136,12342
|
|
20240523,092100,626332154,1139,1145,1147,1138,9221
|
|
20240523,092000,615817114,1147,1147,1156,1141,15095
|
|
20240523,091900,598485676,1147,1139,1147,1136,8422
|
|
20240523,091800,588889618,1139,1139,1141,1138,3320
|
|
20240523,091700,585109559,1139,1143,1143,1138,1287
|
|
20240523,091600,583644587,1137,1134,1145,1134,22766
|
|
20240523,091500,557733164,1133,1146,1146,1133,19581
|
|
20240523,091400,535422712,1146,1149,1150,1146,4526
|
|
20240523,091300,530226989,1149,1149,1152,1146,19589
|
|
20240523,091200,507731273,1152,1149,1152,1147,19935
|
|
20240523,091100,484829360,1151,1143,1152,1140,14511
|
|
20240523,091000,468225244,1143,1133,1143,1131,19992
|
|
20240523,090900,445491529,1126,1136,1136,1126,49460
|
|
20240523,090800,389557201,1136,1145,1145,1136,17433
|
|
20240523,090700,369680966,1145,1140,1150,1140,11585
|
|
20240523,090600,356425304,1150,1150,1150,1130,43862
|
|
20240523,090500,306420025,1149,1158,1162,1148,30197
|
|
20240523,090400,271645104,1163,1157,1168,1152,35021
|
|
20240523,090300,231173264,1157,1167,1167,1157,34216
|
|
20240523,090200,191417523,1167,1168,1190,1167,21475
|
|
20240523,090100,166220683,1166,1165,1174,1161,56380
|
|
20240523,090000,100537268,1164,1182,1193,1163,84379
|