690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,202700,458799000,3415,3415,3415,3415,4306
|
|
20240524,202600,458799000,3415,3415,3415,3415,0
|
|
20240524,202500,458799000,3415,3415,3415,3415,0
|
|
20240524,202400,458799000,3415,3415,3415,3415,0
|
|
20240524,202300,458799000,3415,3415,3415,3415,0
|
|
20240524,202200,458799000,3415,3415,3415,3415,0
|
|
20240524,202100,458799000,3415,3415,3415,3415,0
|
|
20240524,202000,458799000,3415,3415,3415,3415,0
|
|
20240524,201900,458799000,3415,3415,3415,3415,0
|
|
20240524,201800,458799000,3415,3415,3415,3415,0
|
|
20240524,201700,458799000,3415,3415,3415,3415,0
|
|
20240524,201600,458799000,3415,3415,3415,3415,0
|
|
20240524,201500,458799000,3415,3415,3415,3415,0
|
|
20240524,201400,458799000,3415,3415,3415,3415,0
|
|
20240524,201300,458799000,3415,3415,3415,3415,0
|
|
20240524,201200,458799000,3415,3415,3415,3415,0
|
|
20240524,201100,458799000,3415,3415,3415,3415,0
|
|
20240524,201000,458799000,3415,3415,3415,3415,0
|
|
20240524,200900,458799000,3415,3415,3415,3415,0
|
|
20240524,200800,458799000,3415,3415,3415,3415,0
|
|
20240524,200700,458799000,3415,3415,3415,3415,0
|
|
20240524,200600,458799000,3415,3415,3415,3415,0
|
|
20240524,200500,458799000,3415,3415,3415,3415,0
|
|
20240524,200400,458799000,3415,3415,3415,3415,0
|
|
20240524,200300,458799000,3415,3415,3415,3415,0
|
|
20240524,200200,458799000,3415,3415,3415,3415,0
|
|
20240524,200100,458799000,3415,3415,3415,3415,0
|
|
20240524,200000,458799000,3415,3415,3415,3415,0
|
|
20240524,195900,458799000,3415,3415,3415,3415,0
|
|
20240524,195800,458799000,3415,3415,3415,3415,0
|
|
20240524,195700,458799000,3415,3415,3415,3415,4306
|
|
20240524,195600,458799000,3415,3415,3415,3415,0
|
|
20240524,195500,458799000,3415,3415,3415,3415,0
|
|
20240524,195400,458799000,3415,3415,3415,3415,0
|
|
20240524,195300,458799000,3415,3415,3415,3415,0
|
|
20240524,195200,458799000,3415,3415,3415,3415,0
|
|
20240524,195100,458799000,3415,3415,3415,3415,0
|
|
20240524,195000,458799000,3415,3415,3415,3415,0
|
|
20240524,194900,458799000,3415,3415,3415,3415,0
|
|
20240524,194800,458799000,3415,3415,3415,3415,0
|
|
20240524,194700,458799000,3415,3415,3415,3415,0
|
|
20240524,194600,458799000,3415,3415,3415,3415,0
|
|
20240524,194500,458799000,3415,3415,3415,3415,0
|
|
20240524,194400,458799000,3415,3415,3415,3415,0
|
|
20240524,194300,458799000,3415,3415,3415,3415,0
|
|
20240524,194200,458799000,3415,3415,3415,3415,0
|
|
20240524,194100,458799000,3415,3415,3415,3415,0
|
|
20240524,194000,458799000,3415,3415,3415,3415,0
|
|
20240524,193900,458799000,3415,3415,3415,3415,0
|
|
20240524,193800,458799000,3415,3415,3415,3415,0
|
|
20240524,193700,458799000,3415,3415,3415,3415,0
|
|
20240524,193600,458799000,3415,3415,3415,3415,0
|
|
20240524,193500,458799000,3415,3415,3415,3415,0
|
|
20240524,193400,458799000,3415,3415,3415,3415,0
|
|
20240524,193300,458799000,3415,3415,3415,3415,0
|
|
20240524,193200,458799000,3415,3415,3415,3415,0
|
|
20240524,193100,458799000,3415,3415,3415,3415,0
|
|
20240524,193000,458799000,3415,3415,3415,3415,0
|
|
20240524,192900,458799000,3415,3415,3415,3415,0
|
|
20240524,192800,458799000,3415,3415,3415,3415,0
|
|
20240524,192700,458799000,3415,3415,3415,3415,4306
|
|
20240524,192600,458799000,3415,3415,3415,3415,0
|
|
20240524,192500,458799000,3415,3415,3415,3415,0
|
|
20240524,192400,458799000,3415,3415,3415,3415,0
|
|
20240524,192300,458799000,3415,3415,3415,3415,0
|
|
20240524,192200,458799000,3415,3415,3415,3415,0
|
|
20240524,192100,458799000,3415,3415,3415,3415,0
|
|
20240524,192000,458799000,3415,3415,3415,3415,0
|
|
20240524,191900,458799000,3415,3415,3415,3415,0
|
|
20240524,191800,458799000,3415,3415,3415,3415,0
|
|
20240524,191700,458799000,3415,3415,3415,3415,0
|
|
20240524,191600,458799000,3415,3415,3415,3415,0
|
|
20240524,191500,458799000,3415,3415,3415,3415,0
|
|
20240524,191400,458799000,3415,3415,3415,3415,0
|
|
20240524,191300,458799000,3415,3415,3415,3415,0
|
|
20240524,191200,458799000,3415,3415,3415,3415,0
|
|
20240524,191100,458799000,3415,3415,3415,3415,0
|
|
20240524,191000,458799000,3415,3415,3415,3415,0
|
|
20240524,190900,458799000,3415,3415,3415,3415,0
|
|
20240524,190800,458799000,3415,3415,3415,3415,0
|
|
20240524,190700,458799000,3415,3415,3415,3415,0
|
|
20240524,190600,458799000,3415,3415,3415,3415,0
|
|
20240524,190500,458799000,3415,3415,3415,3415,0
|
|
20240524,190400,458799000,3415,3415,3415,3415,0
|
|
20240524,190300,458799000,3415,3415,3415,3415,0
|
|
20240524,190200,458799000,3415,3415,3415,3415,0
|
|
20240524,190100,458799000,3415,3415,3415,3415,0
|
|
20240524,190000,458799000,3415,3415,3415,3415,0
|
|
20240524,185900,458799000,3415,3415,3415,3415,0
|
|
20240524,185800,458799000,3415,3415,3415,3415,0
|
|
20240524,185700,458799000,3415,3415,3415,3415,4306
|
|
20240524,185600,458799000,3415,3415,3415,3415,0
|
|
20240524,185500,458799000,3415,3415,3415,3415,0
|
|
20240524,185400,458799000,3415,3415,3415,3415,0
|
|
20240524,185300,458799000,3415,3415,3415,3415,0
|
|
20240524,185200,458799000,3415,3415,3415,3415,0
|
|
20240524,185100,458799000,3415,3415,3415,3415,0
|
|
20240524,185000,458799000,3415,3415,3415,3415,0
|
|
20240524,184900,458799000,3415,3415,3415,3415,0
|
|
20240524,184800,458799000,3415,3415,3415,3415,0
|
|
20240524,184700,458799000,3415,3415,3415,3415,0
|
|
20240524,184600,458799000,3415,3415,3415,3415,0
|
|
20240524,184500,458799000,3415,3415,3415,3415,0
|
|
20240524,184400,458799000,3415,3415,3415,3415,0
|
|
20240524,184300,458799000,3415,3415,3415,3415,0
|
|
20240524,184200,458799000,3415,3415,3415,3415,0
|
|
20240524,184100,458799000,3415,3415,3415,3415,0
|
|
20240524,184000,458799000,3415,3415,3415,3415,0
|
|
20240524,183900,458799000,3415,3415,3415,3415,0
|
|
20240524,183800,458799000,3415,3415,3415,3415,0
|
|
20240524,183700,458799000,3415,3415,3415,3415,0
|
|
20240524,183600,458799000,3415,3415,3415,3415,0
|
|
20240524,183500,458799000,3415,3415,3415,3415,0
|
|
20240524,183400,458799000,3415,3415,3415,3415,0
|
|
20240524,183300,458799000,3415,3415,3415,3415,0
|
|
20240524,183200,458799000,3415,3415,3415,3415,0
|
|
20240524,183100,458799000,3415,3415,3415,3415,0
|
|
20240524,183000,458799000,3415,3415,3415,3415,0
|
|
20240524,182900,458799000,3415,3415,3415,3415,0
|
|
20240524,182800,458799000,3415,3415,3415,3415,0
|
|
20240524,182700,458799000,3415,3415,3415,3415,4306
|
|
20240524,182600,458799000,3415,3415,3415,3415,0
|
|
20240524,182500,458799000,3415,3415,3415,3415,0
|
|
20240524,182400,458799000,3415,3415,3415,3415,0
|
|
20240524,182300,458799000,3415,3415,3415,3415,0
|
|
20240524,182200,458799000,3415,3415,3415,3415,0
|
|
20240524,182100,458799000,3415,3415,3415,3415,0
|
|
20240524,182000,458799000,3415,3415,3415,3415,0
|
|
20240524,181900,458799000,3415,3415,3415,3415,0
|
|
20240524,181800,458799000,3415,3415,3415,3415,0
|
|
20240524,181700,458799000,3415,3415,3415,3415,0
|
|
20240524,181600,458799000,3415,3415,3415,3415,0
|
|
20240524,181500,458799000,3415,3415,3415,3415,0
|
|
20240524,181400,458799000,3415,3415,3415,3415,0
|
|
20240524,181300,458799000,3415,3415,3415,3415,0
|
|
20240524,181200,458799000,3415,3415,3415,3415,0
|
|
20240524,181100,458799000,3415,3415,3415,3415,0
|
|
20240524,181000,458799000,3415,3415,3415,3415,0
|
|
20240524,180900,458799000,3415,3415,3415,3415,0
|
|
20240524,180800,458799000,3415,3415,3415,3415,0
|
|
20240524,180700,458799000,3415,3415,3415,3415,0
|
|
20240524,180600,458799000,3415,3415,3415,3415,0
|
|
20240524,180500,458799000,3415,3415,3415,3415,0
|
|
20240524,180400,458799000,3415,3415,3415,3415,0
|
|
20240524,180300,458799000,3415,3415,3415,3415,0
|
|
20240524,180200,458799000,3415,3415,3415,3415,0
|
|
20240524,180100,458799000,3415,3415,3415,3415,0
|
|
20240524,180000,458799000,3415,3415,3415,3415,0
|
|
20240524,175900,458799000,3415,3415,3415,3415,0
|
|
20240524,175800,458799000,3415,3415,3415,3415,0
|
|
20240524,175700,458799000,3415,3415,3415,3415,4306
|
|
20240524,175600,458799000,3415,3415,3415,3415,0
|
|
20240524,175500,458799000,3415,3415,3415,3415,0
|
|
20240524,175400,458799000,3415,3415,3415,3415,0
|
|
20240524,175300,458799000,3415,3415,3415,3415,0
|
|
20240524,175200,458799000,3415,3415,3415,3415,0
|
|
20240524,175100,458799000,3415,3415,3415,3415,0
|
|
20240524,175000,458799000,3415,3415,3415,3415,0
|
|
20240524,174900,458799000,3415,3415,3415,3415,0
|
|
20240524,174800,458799000,3415,3415,3415,3415,0
|
|
20240524,174700,458799000,3415,3415,3415,3415,0
|
|
20240524,174600,458799000,3415,3415,3415,3415,0
|
|
20240524,174500,458799000,3415,3415,3415,3415,0
|
|
20240524,174400,458799000,3415,3415,3415,3415,0
|
|
20240524,174300,458799000,3415,3415,3415,3415,0
|
|
20240524,174200,458799000,3415,3415,3415,3415,0
|
|
20240524,174100,458799000,3415,3415,3415,3415,0
|
|
20240524,174000,458799000,3415,3415,3415,3415,0
|
|
20240524,173900,458799000,3415,3415,3415,3415,0
|
|
20240524,173800,458799000,3415,3415,3415,3415,0
|
|
20240524,173700,458799000,3415,3415,3415,3415,0
|
|
20240524,173600,458799000,3415,3415,3415,3415,0
|
|
20240524,173500,458799000,3415,3415,3415,3415,0
|
|
20240524,173400,458799000,3415,3415,3415,3415,0
|
|
20240524,173300,458799000,3415,3415,3415,3415,0
|
|
20240524,173200,458799000,3415,3415,3415,3415,0
|
|
20240524,173100,458799000,3415,3415,3415,3415,0
|
|
20240524,173000,458799000,3415,3415,3415,3415,0
|
|
20240524,172900,458799000,3415,3415,3415,3415,0
|
|
20240524,172800,458799000,3415,3415,3415,3415,0
|
|
20240524,172700,458799000,3415,3415,3415,3415,4306
|
|
20240524,172600,458799000,3415,3415,3415,3415,0
|
|
20240524,172500,458799000,3415,3415,3415,3415,0
|
|
20240524,172400,458799000,3415,3415,3415,3415,0
|
|
20240524,172300,458799000,3415,3415,3415,3415,0
|
|
20240524,172200,458799000,3415,3415,3415,3415,0
|
|
20240524,172100,458799000,3415,3415,3415,3415,0
|
|
20240524,172000,458799000,3415,3415,3415,3415,0
|
|
20240524,171900,458799000,3415,3415,3415,3415,0
|
|
20240524,171800,458799000,3415,3415,3415,3415,0
|
|
20240524,171700,458799000,3415,3415,3415,3415,0
|
|
20240524,171600,458799000,3415,3415,3415,3415,0
|
|
20240524,171500,458799000,3415,3415,3415,3415,0
|
|
20240524,171400,458799000,3415,3415,3415,3415,0
|
|
20240524,171300,458799000,3415,3415,3415,3415,0
|
|
20240524,171200,458799000,3415,3415,3415,3415,0
|
|
20240524,171100,458799000,3415,3415,3415,3415,0
|
|
20240524,171000,458799000,3415,3415,3415,3415,0
|
|
20240524,170900,458799000,3415,3415,3415,3415,0
|
|
20240524,170800,458799000,3415,3415,3415,3415,0
|
|
20240524,170700,458799000,3415,3415,3415,3415,0
|
|
20240524,170600,458799000,3415,3415,3415,3415,0
|
|
20240524,170500,458799000,3415,3415,3415,3415,0
|
|
20240524,170400,458799000,3415,3415,3415,3415,0
|
|
20240524,170300,458799000,3415,3415,3415,3415,0
|
|
20240524,170200,458799000,3415,3415,3415,3415,0
|
|
20240524,170100,458799000,3415,3415,3415,3415,0
|
|
20240524,170000,458799000,3415,3415,3415,3415,0
|
|
20240524,165900,458799000,3415,3415,3415,3415,0
|
|
20240524,165800,458799000,3415,3415,3415,3415,0
|
|
20240524,165700,458799000,3415,3415,3415,3415,4306
|
|
20240524,165600,458799000,3415,3415,3415,3415,0
|
|
20240524,165500,458799000,3415,3415,3415,3415,0
|
|
20240524,165400,458799000,3415,3415,3415,3415,0
|
|
20240524,165300,458799000,3415,3415,3415,3415,0
|
|
20240524,165200,458799000,3415,3415,3415,3415,0
|
|
20240524,165100,458799000,3415,3415,3415,3415,0
|
|
20240524,165000,458799000,3415,3415,3415,3415,0
|
|
20240524,164900,458799000,3415,3415,3415,3415,0
|
|
20240524,164800,458799000,3415,3415,3415,3415,0
|
|
20240524,164700,458799000,3415,3415,3415,3415,0
|
|
20240524,164600,458799000,3415,3415,3415,3415,0
|
|
20240524,164500,458799000,3415,3415,3415,3415,0
|
|
20240524,164400,458799000,3415,3415,3415,3415,0
|
|
20240524,164300,458799000,3415,3415,3415,3415,0
|
|
20240524,164200,458799000,3415,3415,3415,3415,0
|
|
20240524,164100,458799000,3415,3415,3415,3415,0
|
|
20240524,164000,458799000,3415,3415,3415,3415,0
|
|
20240524,163900,458799000,3415,3415,3415,3415,0
|
|
20240524,163800,458799000,3415,3415,3415,3415,0
|
|
20240524,163700,458799000,3415,3415,3415,3415,0
|
|
20240524,163600,458799000,3415,3415,3415,3415,0
|
|
20240524,163500,458799000,3415,3415,3415,3415,0
|
|
20240524,163400,458799000,3415,3415,3415,3415,0
|
|
20240524,163300,458799000,3415,3415,3415,3415,0
|
|
20240524,163200,458799000,3415,3415,3415,3415,0
|
|
20240524,163100,458799000,3415,3415,3415,3415,0
|
|
20240524,163000,458799000,3415,3415,3415,3415,0
|
|
20240524,162900,458799000,3415,3415,3415,3415,0
|
|
20240524,162800,458799000,3415,3415,3415,3415,0
|
|
20240524,162700,458799000,3415,3415,3415,3415,4306
|
|
20240524,162600,458799000,3415,3415,3415,3415,0
|
|
20240524,162500,458799000,3415,3415,3415,3415,0
|
|
20240524,162400,458799000,3415,3415,3415,3415,0
|
|
20240524,162300,458799000,3415,3415,3415,3415,0
|
|
20240524,162200,458799000,3415,3415,3415,3415,0
|
|
20240524,162100,458799000,3415,3415,3415,3415,0
|
|
20240524,162000,458799000,3415,3415,3415,3415,0
|
|
20240524,161900,458799000,3415,3415,3415,3415,0
|
|
20240524,161800,458799000,3415,3415,3415,3415,0
|
|
20240524,161700,458799000,3415,3415,3415,3415,0
|
|
20240524,161600,458799000,3415,3415,3415,3415,0
|
|
20240524,161500,458799000,3415,3415,3415,3415,0
|
|
20240524,161400,458799000,3415,3415,3415,3415,0
|
|
20240524,161300,458799000,3415,3415,3415,3415,0
|
|
20240524,161200,458799000,3415,3415,3415,3415,0
|
|
20240524,161100,458799000,3415,3415,3415,3415,0
|
|
20240524,161000,458799000,3415,3415,3415,3415,0
|
|
20240524,160900,458799000,3415,3415,3415,3415,0
|
|
20240524,160800,458799000,3415,3415,3415,3415,0
|
|
20240524,160700,458799000,3415,3415,3415,3415,0
|
|
20240524,160600,458799000,3415,3415,3415,3415,0
|
|
20240524,160500,458799000,3415,3415,3415,3415,0
|
|
20240524,160400,458799000,3415,3415,3415,3415,0
|
|
20240524,160300,458799000,3415,3415,3415,3415,0
|
|
20240524,160200,458799000,3415,3415,3415,3415,0
|
|
20240524,160100,458799000,3415,3415,3415,3415,0
|
|
20240524,160000,458799000,3415,3415,3415,3415,0
|
|
20240524,155900,458799000,3415,3415,3415,3415,0
|
|
20240524,155800,458799000,3415,3415,3415,3415,0
|
|
20240524,155700,458799000,3415,3415,3415,3415,4306
|
|
20240524,155600,458799000,3415,3415,3415,3415,0
|
|
20240524,155500,458799000,3415,3415,3415,3415,0
|
|
20240524,155400,458799000,3415,3415,3415,3415,0
|
|
20240524,155300,458799000,3415,3415,3415,3415,0
|
|
20240524,155200,458799000,3415,3415,3415,3415,0
|
|
20240524,155100,458799000,3415,3415,3415,3415,0
|
|
20240524,155000,458799000,3415,3415,3415,3415,0
|
|
20240524,154900,458799000,3415,3415,3415,3415,0
|
|
20240524,154800,458799000,3415,3415,3415,3415,0
|
|
20240524,154700,458799000,3415,3415,3415,3415,0
|
|
20240524,154600,458799000,3415,3415,3415,3415,0
|
|
20240524,154500,458799000,3415,3415,3415,3415,0
|
|
20240524,154400,458799000,3415,3415,3415,3415,0
|
|
20240524,154300,458799000,3415,3415,3415,3415,0
|
|
20240524,154200,458799000,3415,3415,3415,3415,0
|
|
20240524,154100,458799000,3415,3415,3415,3415,0
|
|
20240524,154000,458799000,3415,3415,3415,3415,0
|
|
20240524,153900,458799000,3415,3415,3415,3415,0
|
|
20240524,153800,458799000,3415,3415,3415,3415,0
|
|
20240524,153700,458799000,3415,3415,3415,3415,0
|
|
20240524,153600,458799000,3415,3415,3415,3415,0
|
|
20240524,153500,458799000,3415,3415,3415,3415,0
|
|
20240524,153400,458799000,3415,3415,3415,3415,0
|
|
20240524,153300,458799000,3415,3415,3415,3415,0
|
|
20240524,153200,458799000,3415,3415,3415,3415,0
|
|
20240524,153100,458799000,3415,3415,3415,3415,0
|
|
20240524,153000,458799000,3415,3415,3415,3415,4306
|
|
20240524,152900,444094010,3410,3410,3410,3410,0
|
|
20240524,152800,444094010,3410,3410,3410,3410,0
|
|
20240524,152700,444094010,3410,3410,3410,3410,0
|
|
20240524,152600,444094010,3410,3410,3410,3410,0
|
|
20240524,152500,444094010,3410,3410,3410,3410,0
|
|
20240524,152400,444094010,3410,3410,3410,3410,0
|
|
20240524,152300,444094010,3410,3410,3410,3410,0
|
|
20240524,152200,444094010,3410,3410,3410,3410,0
|
|
20240524,152100,444094010,3410,3410,3410,3410,0
|
|
20240524,152000,444094010,3410,3410,3410,3410,0
|
|
20240524,151900,444094010,3410,3410,3415,3405,1133
|
|
20240524,151800,440230730,3415,3410,3415,3410,98
|
|
20240524,151700,439896535,3415,3410,3415,3410,371
|
|
20240524,151600,438630490,3415,3410,3415,3410,127
|
|
20240524,151500,438197405,3415,3410,3415,3410,39
|
|
20240524,151400,438064405,3415,3410,3415,3405,716
|
|
20240524,151300,435622915,3410,3380,3410,3380,159
|
|
20240524,151200,435082990,3410,3375,3410,3375,441
|
|
20240524,151100,433591815,3410,3385,3410,3385,3123
|
|
20240524,151000,422975110,3390,3380,3390,3380,100
|
|
20240524,150900,422636560,3360,3360,3360,3360,8533
|
|
20240524,150800,393965680,3390,3365,3390,3360,564
|
|
20240524,150700,392070535,3390,3395,3395,3360,636
|
|
20240524,150600,389931985,3400,3400,3400,3400,0
|
|
20240524,150500,389931985,3400,3400,3400,3400,0
|
|
20240524,150400,389931985,3400,3400,3400,3400,1
|
|
20240524,150300,389928585,3400,3395,3400,3395,697
|
|
20240524,150200,387562260,3400,3400,3400,3395,2890
|
|
20240524,150100,377750685,3400,3375,3400,3375,1992
|
|
20240524,150000,370989620,3390,3390,3390,3390,0
|
|
20240524,145900,370989620,3390,3390,3390,3390,2
|
|
20240524,145800,370982840,3390,3390,3390,3390,9
|
|
20240524,145700,370952330,3395,3395,3395,3395,0
|
|
20240524,145600,370952330,3395,3395,3395,3395,0
|
|
20240524,145500,370952330,3395,3395,3395,3395,0
|
|
20240524,145400,370952330,3395,3395,3395,3395,0
|
|
20240524,145300,370952330,3395,3395,3395,3395,0
|
|
20240524,145200,370952330,3395,3395,3395,3395,0
|
|
20240524,145100,370952330,3395,3395,3395,3395,0
|
|
20240524,145000,370952330,3395,3395,3395,3395,0
|
|
20240524,144900,370952330,3395,3395,3395,3395,0
|
|
20240524,144800,370952330,3395,3395,3395,3395,0
|
|
20240524,144700,370952330,3395,3395,3395,3395,0
|
|
20240524,144600,370952330,3395,3395,3395,3395,0
|
|
20240524,144500,370952330,3395,3395,3395,3395,0
|
|
20240524,144400,370952330,3395,3395,3395,3395,0
|
|
20240524,144300,370952330,3395,3395,3395,3395,0
|
|
20240524,144200,370952330,3395,3395,3395,3395,0
|
|
20240524,144100,370952330,3395,3395,3395,3395,12
|
|
20240524,144000,370911590,3390,3390,3390,3390,200
|
|
20240524,143900,370233590,3390,3390,3390,3390,700
|
|
20240524,143800,367860590,3390,3390,3390,3390,560
|
|
20240524,143700,365962190,3390,3390,3390,3390,1
|
|
20240524,143600,365958800,3385,3385,3385,3385,310
|
|
20240524,143500,364909450,3395,3395,3395,3395,0
|
|
20240524,143400,364909450,3395,3395,3395,3395,0
|
|
20240524,143300,364909450,3395,3395,3395,3395,0
|
|
20240524,143200,364909450,3395,3395,3395,3395,1
|
|
20240524,143100,364906055,3390,3390,3390,3390,0
|
|
20240524,143000,364906055,3390,3390,3390,3390,10
|
|
20240524,142900,364872155,3395,3395,3395,3395,1
|
|
20240524,142800,364868760,3395,3385,3395,3385,11
|
|
20240524,142700,364831515,3395,3395,3395,3395,0
|
|
20240524,142600,364831515,3395,3390,3395,3390,12
|
|
20240524,142500,364790825,3395,3395,3395,3395,181
|
|
20240524,142400,364176330,3395,3395,3395,3395,77
|
|
20240524,142300,363914915,3395,3395,3395,3395,111
|
|
20240524,142200,363538070,3395,3395,3395,3395,3
|
|
20240524,142100,363527885,3395,3395,3395,3395,0
|
|
20240524,142000,363527885,3395,3395,3395,3395,0
|
|
20240524,141900,363527885,3395,3395,3395,3395,1649
|
|
20240524,141800,357929530,3405,3390,3405,3390,2432
|
|
20240524,141700,349661810,3390,3390,3390,3390,500
|
|
20240524,141600,347966810,3390,3390,3390,3390,0
|
|
20240524,141500,347966810,3390,3390,3390,3390,0
|
|
20240524,141400,347966810,3390,3390,3390,3390,0
|
|
20240524,141300,347966810,3390,3385,3390,3385,17
|
|
20240524,141200,347909260,3385,3385,3385,3385,4
|
|
20240524,141100,347895720,3385,3380,3385,3380,100
|
|
20240524,141000,347557225,3385,3385,3385,3385,0
|
|
20240524,140900,347557225,3385,3385,3385,3385,0
|
|
20240524,140800,347557225,3385,3385,3385,3385,0
|
|
20240524,140700,347557225,3385,3385,3385,3385,0
|
|
20240524,140600,347557225,3385,3385,3385,3385,0
|
|
20240524,140500,347557225,3385,3385,3385,3385,0
|
|
20240524,140400,347557225,3385,3385,3385,3385,0
|
|
20240524,140300,347557225,3385,3385,3385,3385,1
|
|
20240524,140200,347553840,3365,3370,3370,3365,707
|
|
20240524,140100,345174285,3385,3385,3385,3385,0
|
|
20240524,140000,345174285,3385,3385,3385,3385,0
|
|
20240524,135900,345174285,3385,3385,3385,3385,0
|
|
20240524,135800,345174285,3385,3385,3385,3385,0
|
|
20240524,135700,345174285,3385,3385,3385,3385,1
|
|
20240524,135600,345170900,3370,3370,3370,3370,0
|
|
20240524,135500,345170900,3370,3370,3370,3370,0
|
|
20240524,135400,345170900,3370,3370,3370,3370,0
|
|
20240524,135300,345170900,3370,3370,3370,3370,307
|
|
20240524,135200,344136310,3400,3400,3400,3400,0
|
|
20240524,135100,344136310,3400,3400,3400,3400,0
|
|
20240524,135000,344136310,3400,3400,3400,3400,0
|
|
20240524,134900,344136310,3400,3400,3400,3400,0
|
|
20240524,134800,344136310,3400,3400,3400,3400,0
|
|
20240524,134700,344136310,3400,3400,3400,3400,0
|
|
20240524,134600,344136310,3400,3400,3400,3400,0
|
|
20240524,134500,344136310,3400,3400,3400,3400,10
|
|
20240524,134400,344102310,3400,3400,3400,3400,0
|
|
20240524,134300,344102310,3400,3400,3400,3400,0
|
|
20240524,134200,344102310,3400,3390,3400,3390,2012
|
|
20240524,134100,337272360,3390,3385,3390,3385,150
|
|
20240524,134000,336764425,3380,3380,3380,3380,100
|
|
20240524,133900,336426425,3385,3385,3385,3385,0
|
|
20240524,133800,336426425,3385,3385,3385,3385,0
|
|
20240524,133700,336426425,3385,3385,3385,3385,0
|
|
20240524,133600,336426425,3385,3385,3385,3385,0
|
|
20240524,133500,336426425,3385,3385,3385,3385,0
|
|
20240524,133400,336426425,3385,3385,3385,3385,0
|
|
20240524,133300,336426425,3385,3385,3385,3385,0
|
|
20240524,133200,336426425,3385,3385,3385,3385,0
|
|
20240524,133100,336426425,3385,3355,3385,3355,503
|
|
20240524,133000,334729270,3385,3385,3385,3385,0
|
|
20240524,132900,334729270,3385,3385,3385,3385,0
|
|
20240524,132800,334729270,3385,3325,3385,3325,5723
|
|
20240524,132700,315629550,3335,3335,3335,3335,2
|
|
20240524,132600,315622880,3325,3330,3330,3310,18874
|
|
20240524,132500,253033815,3325,3325,3325,3325,0
|
|
20240524,132400,253033815,3325,3325,3325,3325,1
|
|
20240524,132300,253030490,3330,3330,3330,3330,385
|
|
20240524,132200,251748440,3330,3330,3330,3330,0
|
|
20240524,132100,251748440,3330,3330,3330,3330,0
|
|
20240524,132000,251748440,3330,3330,3330,3330,0
|
|
20240524,131900,251748440,3330,3335,3350,3330,75
|
|
20240524,131800,251498345,3370,3370,3370,3370,0
|
|
20240524,131700,251498345,3370,3370,3370,3370,0
|
|
20240524,131600,251498345,3370,3370,3370,3370,0
|
|
20240524,131500,251498345,3370,3370,3370,3370,0
|
|
20240524,131400,251498345,3370,3370,3370,3370,0
|
|
20240524,131300,251498345,3370,3370,3370,3370,0
|
|
20240524,131200,251498345,3370,3370,3370,3370,0
|
|
20240524,131100,251498345,3370,3370,3370,3370,0
|
|
20240524,131000,251498345,3370,3370,3370,3370,0
|
|
20240524,130900,251498345,3370,3370,3370,3370,0
|
|
20240524,130800,251498345,3370,3355,3375,3325,607
|
|
20240524,130700,249475550,3380,3380,3380,3380,3
|
|
20240524,130600,249465410,3380,3380,3380,3380,0
|
|
20240524,130500,249465410,3380,3380,3380,3380,0
|
|
20240524,130400,249465410,3380,3380,3380,3380,1
|
|
20240524,130300,249462030,3385,3385,3385,3385,0
|
|
20240524,130200,249462030,3385,3385,3385,3385,0
|
|
20240524,130100,249462030,3385,3385,3385,3385,0
|
|
20240524,130000,249462030,3385,3385,3385,3385,0
|
|
20240524,125900,249462030,3385,3385,3385,3385,0
|
|
20240524,125800,249462030,3385,3385,3385,3385,0
|
|
20240524,125700,249462030,3385,3385,3385,3385,0
|
|
20240524,125600,249462030,3385,3385,3385,3385,0
|
|
20240524,125500,249462030,3385,3385,3385,3385,0
|
|
20240524,125400,249462030,3385,3385,3385,3385,1
|
|
20240524,125300,249458645,3360,3360,3360,3360,0
|
|
20240524,125200,249458645,3360,3360,3360,3360,5
|
|
20240524,125100,249441845,3385,3385,3385,3385,0
|
|
20240524,125000,249441845,3385,3385,3385,3385,0
|
|
20240524,124900,249441845,3385,3385,3385,3385,0
|
|
20240524,124800,249441845,3385,3385,3385,3385,0
|
|
20240524,124700,249441845,3385,3385,3385,3385,0
|
|
20240524,124600,249441845,3385,3385,3385,3385,0
|
|
20240524,124500,249441845,3385,3385,3385,3385,0
|
|
20240524,124400,249441845,3385,3385,3385,3385,0
|
|
20240524,124300,249441845,3385,3385,3385,3385,0
|
|
20240524,124200,249441845,3385,3385,3385,3385,0
|
|
20240524,124100,249441845,3385,3385,3385,3385,0
|
|
20240524,124000,249441845,3385,3385,3385,3385,1
|
|
20240524,123900,249438460,3370,3370,3370,3370,0
|
|
20240524,123800,249438460,3370,3370,3370,3370,0
|
|
20240524,123700,249438460,3370,3370,3370,3370,0
|
|
20240524,123600,249438460,3370,3370,3370,3370,148
|
|
20240524,123500,248939700,3385,3385,3385,3385,0
|
|
20240524,123400,248939700,3385,3385,3385,3385,0
|
|
20240524,123300,248939700,3385,3385,3385,3385,0
|
|
20240524,123200,248939700,3385,3385,3385,3385,0
|
|
20240524,123100,248939700,3385,3385,3385,3385,4
|
|
20240524,123000,248926160,3385,3385,3385,3385,0
|
|
20240524,122900,248926160,3385,3385,3385,3385,0
|
|
20240524,122800,248926160,3385,3385,3385,3385,0
|
|
20240524,122700,248926160,3385,3385,3385,3385,0
|
|
20240524,122600,248926160,3385,3385,3385,3385,2
|
|
20240524,122500,248919390,3385,3385,3385,3385,0
|
|
20240524,122400,248919390,3385,3385,3385,3385,0
|
|
20240524,122300,248919390,3385,3385,3385,3385,0
|
|
20240524,122200,248919390,3385,3385,3385,3385,3
|
|
20240524,122100,248909235,3385,3385,3385,3385,8
|
|
20240524,122000,248882155,3385,3380,3385,3380,14
|
|
20240524,121900,248834770,3380,3380,3380,3380,0
|
|
20240524,121800,248834770,3380,3380,3380,3380,4
|
|
20240524,121700,248821250,3360,3360,3360,3360,50
|
|
20240524,121600,248653250,3385,3385,3385,3385,0
|
|
20240524,121500,248653250,3385,3385,3385,3385,0
|
|
20240524,121400,248653250,3385,3385,3385,3385,0
|
|
20240524,121300,248653250,3385,3385,3385,3385,1
|
|
20240524,121200,248649865,3375,3380,3380,3375,2
|
|
20240524,121100,248643110,3385,3385,3385,3385,0
|
|
20240524,121000,248643110,3385,3385,3385,3385,500
|
|
20240524,120900,246950610,3385,3385,3385,3385,0
|
|
20240524,120800,246950610,3385,3385,3385,3385,600
|
|
20240524,120700,244919610,3385,3385,3385,3385,0
|
|
20240524,120600,244919610,3385,3385,3385,3385,0
|
|
20240524,120500,244919610,3385,3385,3385,3385,0
|
|
20240524,120400,244919610,3385,3385,3385,3385,0
|
|
20240524,120300,244919610,3385,3385,3385,3385,0
|
|
20240524,120200,244919610,3385,3385,3385,3385,0
|
|
20240524,120100,244919610,3385,3385,3385,3385,0
|
|
20240524,120000,244919610,3385,3385,3385,3385,0
|
|
20240524,115900,244919610,3385,3385,3385,3385,3
|
|
20240524,115800,244909455,3385,3385,3385,3385,0
|
|
20240524,115700,244909455,3385,3385,3385,3385,0
|
|
20240524,115600,244909455,3385,3385,3385,3385,0
|
|
20240524,115500,244909455,3385,3385,3385,3385,0
|
|
20240524,115400,244909455,3385,3385,3385,3385,0
|
|
20240524,115300,244909455,3385,3385,3385,3385,288
|
|
20240524,115200,243934575,3385,3385,3385,3385,0
|
|
20240524,115100,243934575,3385,3385,3385,3385,0
|
|
20240524,115000,243934575,3385,3385,3385,3385,7
|
|
20240524,114900,243910880,3385,3385,3385,3385,100
|
|
20240524,114800,243572380,3385,3385,3385,3385,0
|
|
20240524,114700,243572380,3385,3385,3385,3385,0
|
|
20240524,114600,243572380,3385,3385,3385,3385,0
|
|
20240524,114500,243572380,3385,3385,3385,3385,0
|
|
20240524,114400,243572380,3385,3385,3385,3385,0
|
|
20240524,114300,243572380,3385,3385,3385,3385,0
|
|
20240524,114200,243572380,3385,3385,3385,3385,0
|
|
20240524,114100,243572380,3385,3385,3385,3385,0
|
|
20240524,114000,243572380,3385,3385,3385,3385,0
|
|
20240524,113900,243572380,3385,3385,3385,3365,320
|
|
20240524,113800,242489560,3385,3385,3385,3385,0
|
|
20240524,113700,242489560,3385,3385,3385,3385,0
|
|
20240524,113600,242489560,3385,3385,3385,3385,0
|
|
20240524,113500,242489560,3385,3385,3385,3385,0
|
|
20240524,113400,242489560,3385,3385,3385,3385,0
|
|
20240524,113300,242489560,3385,3385,3385,3385,0
|
|
20240524,113200,242489560,3385,3380,3385,3380,25
|
|
20240524,113100,242405055,3365,3365,3365,3365,24
|
|
20240524,113000,242324295,3385,3385,3385,3385,0
|
|
20240524,112900,242324295,3385,3385,3385,3385,0
|
|
20240524,112800,242324295,3385,3385,3385,3385,0
|
|
20240524,112700,242324295,3385,3380,3385,3380,50
|
|
20240524,112600,242155280,3380,3380,3380,3380,0
|
|
20240524,112500,242155280,3380,3380,3380,3380,0
|
|
20240524,112400,242155280,3380,3380,3380,3380,0
|
|
20240524,112300,242155280,3380,3380,3380,3380,2
|
|
20240524,112200,242148520,3385,3385,3385,3385,0
|
|
20240524,112100,242148520,3385,3385,3385,3385,0
|
|
20240524,112000,242148520,3385,3385,3385,3385,0
|
|
20240524,111900,242148520,3385,3380,3385,3380,5
|
|
20240524,111800,242131610,3385,3385,3385,3385,10
|
|
20240524,111700,242097760,3385,3385,3385,3385,0
|
|
20240524,111600,242097760,3385,3385,3385,3385,0
|
|
20240524,111500,242097760,3385,3385,3385,3385,0
|
|
20240524,111400,242097760,3385,3385,3385,3385,1
|
|
20240524,111300,242094375,3355,3355,3355,3355,0
|
|
20240524,111200,242094375,3355,3355,3355,3355,1
|
|
20240524,111100,242091020,3385,3385,3385,3385,0
|
|
20240524,111000,242091020,3385,3385,3385,3385,0
|
|
20240524,110900,242091020,3385,3385,3385,3385,0
|
|
20240524,110800,242091020,3385,3385,3385,3385,0
|
|
20240524,110700,242091020,3385,3385,3385,3385,109
|
|
20240524,110600,241722055,3385,3335,3385,3330,1837
|
|
20240524,110500,235578995,3340,3340,3340,3340,0
|
|
20240524,110400,235578995,3340,3340,3340,3340,0
|
|
20240524,110300,235578995,3340,3340,3340,3340,100
|
|
20240524,110200,235244995,3355,3355,3355,3355,0
|
|
20240524,110100,235244995,3355,3355,3355,3355,0
|
|
20240524,110000,235244995,3355,3355,3355,3355,0
|
|
20240524,105900,235244995,3355,3355,3355,3355,28
|
|
20240524,105800,235151055,3355,3355,3355,3355,0
|
|
20240524,105700,235151055,3355,3355,3355,3355,3
|
|
20240524,105600,235140990,3340,3340,3340,3340,0
|
|
20240524,105500,235140990,3340,3340,3340,3340,100
|
|
20240524,105400,234806990,3340,3340,3340,3340,0
|
|
20240524,105300,234806990,3340,3340,3340,3340,0
|
|
20240524,105200,234806990,3340,3340,3340,3340,0
|
|
20240524,105100,234806990,3340,3340,3340,3340,0
|
|
20240524,105000,234806990,3340,3340,3340,3340,0
|
|
20240524,104900,234806990,3340,3340,3340,3340,0
|
|
20240524,104800,234806990,3340,3345,3345,3340,54
|
|
20240524,104700,234626610,3345,3345,3345,3345,0
|
|
20240524,104600,234626610,3345,3345,3345,3345,0
|
|
20240524,104500,234626610,3345,3350,3350,3345,10
|
|
20240524,104400,234593150,3355,3355,3355,3355,0
|
|
20240524,104300,234593150,3355,3355,3355,3355,8
|
|
20240524,104200,234566310,3355,3355,3355,3355,10
|
|
20240524,104100,234532760,3355,3355,3355,3355,0
|
|
20240524,104000,234532760,3355,3355,3355,3355,0
|
|
20240524,103900,234532760,3355,3355,3355,3355,0
|
|
20240524,103800,234532760,3355,3355,3355,3355,0
|
|
20240524,103700,234532760,3355,3355,3355,3355,0
|
|
20240524,103600,234532760,3355,3355,3355,3355,0
|
|
20240524,103500,234532760,3355,3355,3355,3355,0
|
|
20240524,103400,234532760,3355,3360,3360,3355,155
|
|
20240524,103300,234012505,3360,3360,3360,3360,1
|
|
20240524,103200,234009145,3385,3385,3385,3385,0
|
|
20240524,103100,234009145,3385,3385,3385,3385,0
|
|
20240524,103000,234009145,3385,3385,3385,3385,0
|
|
20240524,102900,234009145,3385,3385,3385,3385,0
|
|
20240524,102800,234009145,3385,3385,3385,3385,0
|
|
20240524,102700,234009145,3385,3385,3385,3385,2
|
|
20240524,102600,234002375,3390,3390,3390,3390,0
|
|
20240524,102500,234002375,3390,3390,3390,3390,0
|
|
20240524,102400,234002375,3390,3390,3390,3390,0
|
|
20240524,102300,234002375,3390,3385,3390,3385,6
|
|
20240524,102200,233982060,3385,3385,3385,3385,0
|
|
20240524,102100,233982060,3385,3385,3385,3385,4
|
|
20240524,102000,233968520,3395,3395,3395,3395,0
|
|
20240524,101900,233968520,3395,3380,3395,3380,930
|
|
20240524,101800,230820330,3385,3380,3385,3380,462
|
|
20240524,101700,229258760,3380,3320,3385,3305,7030
|
|
20240524,101600,205884545,3340,3340,3340,3340,0
|
|
20240524,101500,205884545,3340,3340,3340,3340,5
|
|
20240524,101400,205867845,3325,3340,3340,3325,50
|
|
20240524,101300,205701570,3325,3340,3340,3325,7
|
|
20240524,101200,205678220,3340,3340,3340,3340,0
|
|
20240524,101100,205678220,3340,3340,3340,3340,0
|
|
20240524,101000,205678220,3340,3340,3340,3340,0
|
|
20240524,100900,205678220,3340,3340,3340,3340,0
|
|
20240524,100800,205678220,3340,3340,3340,3340,0
|
|
20240524,100700,205678220,3340,3340,3340,3340,21
|
|
20240524,100600,205608080,3340,3340,3340,3340,10
|
|
20240524,100500,205574680,3340,3340,3340,3340,158
|
|
20240524,100400,205046960,3340,3340,3340,3340,0
|
|
20240524,100300,205046960,3340,3340,3340,3330,117
|
|
20240524,100200,204656990,3340,3345,3350,3340,766
|
|
20240524,100100,202094715,3345,3345,3345,3345,0
|
|
20240524,100000,202094715,3345,3340,3345,3340,3
|
|
20240524,095900,202084685,3340,3340,3340,3340,0
|
|
20240524,095800,202084685,3340,3340,3340,3335,3211
|
|
20240524,095700,191359950,3340,3340,3340,3340,878
|
|
20240524,095600,188427430,3335,3315,3335,3315,90
|
|
20240524,095500,188127940,3335,3335,3335,3335,140
|
|
20240524,095400,187661040,3340,3340,3340,3340,0
|
|
20240524,095300,187661040,3340,3340,3340,3340,0
|
|
20240524,095200,187661040,3340,3340,3340,3340,0
|
|
20240524,095100,187661040,3340,3315,3340,3315,3907
|
|
20240524,095000,174709260,3335,3335,3335,3335,97
|
|
20240524,094900,174385765,3340,3340,3340,3340,0
|
|
20240524,094800,174385765,3340,3340,3340,3340,0
|
|
20240524,094700,174385765,3340,3335,3340,3335,7
|
|
20240524,094600,174362410,3335,3335,3335,3315,8215
|
|
20240524,094500,147125385,3310,3310,3340,3305,638
|
|
20240524,094400,145006200,3325,3310,3325,3305,393
|
|
20240524,094300,143704730,3330,3330,3330,3330,0
|
|
20240524,094200,143704730,3330,3330,3330,3330,126
|
|
20240524,094100,143285150,3330,3330,3330,3330,0
|
|
20240524,094000,143285150,3330,3330,3330,3330,1
|
|
20240524,093900,143281820,3335,3310,3335,3305,219
|
|
20240524,093800,142554875,3335,3315,3335,3300,2742
|
|
20240524,093700,133484900,3315,3315,3315,3315,0
|
|
20240524,093600,133484900,3315,3315,3315,3315,137
|
|
20240524,093500,133030745,3335,3335,3335,3335,0
|
|
20240524,093400,133030745,3335,3335,3335,3335,0
|
|
20240524,093300,133030745,3335,3335,3335,3335,0
|
|
20240524,093200,133030745,3335,3335,3335,3335,0
|
|
20240524,093100,133030745,3335,3335,3335,3335,0
|
|
20240524,093000,133030745,3335,3330,3335,3330,3
|
|
20240524,092900,133020750,3305,3305,3305,3305,0
|
|
20240524,092800,133020750,3305,3305,3305,3305,22
|
|
20240524,092700,132948040,3335,3315,3335,3310,188
|
|
20240524,092600,132325355,3335,3335,3335,3335,0
|
|
20240524,092500,132325355,3335,3335,3335,3335,0
|
|
20240524,092400,132325355,3335,3335,3335,3335,0
|
|
20240524,092300,132325355,3335,3315,3335,3315,1001
|
|
20240524,092200,129007020,3340,3335,3340,3310,177
|
|
20240524,092100,128418620,3335,3335,3335,3335,1
|
|
20240524,092000,128415285,3340,3280,3340,3280,1834
|
|
20240524,091900,122353345,3310,3290,3310,3275,1017
|
|
20240524,091800,118992210,3290,3305,3305,3270,19320
|
|
20240524,091700,55482115,3305,3320,3320,3305,3574
|
|
20240524,091600,43664825,3340,3340,3340,3340,0
|
|
20240524,091500,43664825,3340,3340,3340,3340,0
|
|
20240524,091400,43664825,3340,3315,3340,3315,437
|
|
20240524,091300,42216145,3355,3355,3355,3355,11
|
|
20240524,091200,42179240,3315,3330,3330,3315,2537
|
|
20240524,091100,33752280,3365,3365,3365,3365,1
|
|
20240524,091000,33748915,3365,3325,3365,3325,6
|
|
20240524,090900,33728925,3325,3380,3380,3305,4478
|
|
20240524,090800,18856040,3340,3365,3395,3340,2247
|
|
20240524,090700,11305495,3340,3340,3340,3340,600
|
|
20240524,090600,9301495,3365,3360,3365,3340,596
|
|
20240524,090500,7307725,3370,3385,3385,3365,318
|
|
20240524,090400,6235880,3410,3410,3410,3410,921
|
|
20240524,090300,3095270,3420,3420,3420,3420,0
|
|
20240524,090200,3095270,3420,3420,3420,3420,0
|
|
20240524,090100,3095270,3420,3420,3420,3420,0
|
|
20240524,090000,3095270,3420,3420,3420,3395,906
|