677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,201400,433812485,3090,3090,3090,3090,3503
|
|
20240513,201300,433812485,3090,3090,3090,3090,0
|
|
20240513,201200,433812485,3090,3090,3090,3090,0
|
|
20240513,201100,433812485,3090,3090,3090,3090,0
|
|
20240513,201000,433812485,3090,3090,3090,3090,0
|
|
20240513,200900,433812485,3090,3090,3090,3090,0
|
|
20240513,200800,433812485,3090,3090,3090,3090,0
|
|
20240513,200700,433812485,3090,3090,3090,3090,0
|
|
20240513,200600,433812485,3090,3090,3090,3090,0
|
|
20240513,200500,433812485,3090,3090,3090,3090,0
|
|
20240513,200400,433812485,3090,3090,3090,3090,0
|
|
20240513,200300,433812485,3090,3090,3090,3090,0
|
|
20240513,200200,433812485,3090,3090,3090,3090,0
|
|
20240513,200100,433812485,3090,3090,3090,3090,0
|
|
20240513,200000,433812485,3090,3090,3090,3090,0
|
|
20240513,195900,433812485,3090,3090,3090,3090,0
|
|
20240513,195800,433812485,3090,3090,3090,3090,0
|
|
20240513,195700,433812485,3090,3090,3090,3090,0
|
|
20240513,195600,433812485,3090,3090,3090,3090,0
|
|
20240513,195500,433812485,3090,3090,3090,3090,0
|
|
20240513,195400,433812485,3090,3090,3090,3090,0
|
|
20240513,195300,433812485,3090,3090,3090,3090,0
|
|
20240513,195200,433812485,3090,3090,3090,3090,0
|
|
20240513,195100,433812485,3090,3090,3090,3090,0
|
|
20240513,195000,433812485,3090,3090,3090,3090,0
|
|
20240513,194900,433812485,3090,3090,3090,3090,0
|
|
20240513,194800,433812485,3090,3090,3090,3090,0
|
|
20240513,194700,433812485,3090,3090,3090,3090,0
|
|
20240513,194600,433812485,3090,3090,3090,3090,0
|
|
20240513,194500,433812485,3090,3090,3090,3090,0
|
|
20240513,194400,433812485,3090,3090,3090,3090,3503
|
|
20240513,194300,433812485,3090,3090,3090,3090,0
|
|
20240513,194200,433812485,3090,3090,3090,3090,0
|
|
20240513,194100,433812485,3090,3090,3090,3090,0
|
|
20240513,194000,433812485,3090,3090,3090,3090,0
|
|
20240513,193900,433812485,3090,3090,3090,3090,0
|
|
20240513,193800,433812485,3090,3090,3090,3090,0
|
|
20240513,193700,433812485,3090,3090,3090,3090,0
|
|
20240513,193600,433812485,3090,3090,3090,3090,0
|
|
20240513,193500,433812485,3090,3090,3090,3090,0
|
|
20240513,193400,433812485,3090,3090,3090,3090,0
|
|
20240513,193300,433812485,3090,3090,3090,3090,0
|
|
20240513,193200,433812485,3090,3090,3090,3090,0
|
|
20240513,193100,433812485,3090,3090,3090,3090,0
|
|
20240513,193000,433812485,3090,3090,3090,3090,0
|
|
20240513,192900,433812485,3090,3090,3090,3090,0
|
|
20240513,192800,433812485,3090,3090,3090,3090,0
|
|
20240513,192700,433812485,3090,3090,3090,3090,0
|
|
20240513,192600,433812485,3090,3090,3090,3090,0
|
|
20240513,192500,433812485,3090,3090,3090,3090,0
|
|
20240513,192400,433812485,3090,3090,3090,3090,0
|
|
20240513,192300,433812485,3090,3090,3090,3090,0
|
|
20240513,192200,433812485,3090,3090,3090,3090,0
|
|
20240513,192100,433812485,3090,3090,3090,3090,0
|
|
20240513,192000,433812485,3090,3090,3090,3090,0
|
|
20240513,191900,433812485,3090,3090,3090,3090,0
|
|
20240513,191800,433812485,3090,3090,3090,3090,0
|
|
20240513,191700,433812485,3090,3090,3090,3090,0
|
|
20240513,191600,433812485,3090,3090,3090,3090,0
|
|
20240513,191500,433812485,3090,3090,3090,3090,0
|
|
20240513,191400,433812485,3090,3090,3090,3090,3503
|
|
20240513,191300,433812485,3090,3090,3090,3090,0
|
|
20240513,191200,433812485,3090,3090,3090,3090,0
|
|
20240513,191100,433812485,3090,3090,3090,3090,0
|
|
20240513,191000,433812485,3090,3090,3090,3090,0
|
|
20240513,190900,433812485,3090,3090,3090,3090,0
|
|
20240513,190800,433812485,3090,3090,3090,3090,0
|
|
20240513,190700,433812485,3090,3090,3090,3090,0
|
|
20240513,190600,433812485,3090,3090,3090,3090,0
|
|
20240513,190500,433812485,3090,3090,3090,3090,0
|
|
20240513,190400,433812485,3090,3090,3090,3090,0
|
|
20240513,190300,433812485,3090,3090,3090,3090,0
|
|
20240513,190200,433812485,3090,3090,3090,3090,0
|
|
20240513,190100,433812485,3090,3090,3090,3090,0
|
|
20240513,190000,433812485,3090,3090,3090,3090,0
|
|
20240513,185900,433812485,3090,3090,3090,3090,0
|
|
20240513,185800,433812485,3090,3090,3090,3090,0
|
|
20240513,185700,433812485,3090,3090,3090,3090,0
|
|
20240513,185600,433812485,3090,3090,3090,3090,0
|
|
20240513,185500,433812485,3090,3090,3090,3090,0
|
|
20240513,185400,433812485,3090,3090,3090,3090,0
|
|
20240513,185300,433812485,3090,3090,3090,3090,0
|
|
20240513,185200,433812485,3090,3090,3090,3090,0
|
|
20240513,185100,433812485,3090,3090,3090,3090,0
|
|
20240513,185000,433812485,3090,3090,3090,3090,0
|
|
20240513,184900,433812485,3090,3090,3090,3090,0
|
|
20240513,184800,433812485,3090,3090,3090,3090,0
|
|
20240513,184700,433812485,3090,3090,3090,3090,0
|
|
20240513,184600,433812485,3090,3090,3090,3090,0
|
|
20240513,184500,433812485,3090,3090,3090,3090,0
|
|
20240513,184400,433812485,3090,3090,3090,3090,3503
|
|
20240513,184300,433812485,3090,3090,3090,3090,0
|
|
20240513,184200,433812485,3090,3090,3090,3090,0
|
|
20240513,184100,433812485,3090,3090,3090,3090,0
|
|
20240513,184000,433812485,3090,3090,3090,3090,0
|
|
20240513,183900,433812485,3090,3090,3090,3090,0
|
|
20240513,183800,433812485,3090,3090,3090,3090,0
|
|
20240513,183700,433812485,3090,3090,3090,3090,0
|
|
20240513,183600,433812485,3090,3090,3090,3090,0
|
|
20240513,183500,433812485,3090,3090,3090,3090,0
|
|
20240513,183400,433812485,3090,3090,3090,3090,0
|
|
20240513,183300,433812485,3090,3090,3090,3090,0
|
|
20240513,183200,433812485,3090,3090,3090,3090,0
|
|
20240513,183100,433812485,3090,3090,3090,3090,0
|
|
20240513,183000,433812485,3090,3090,3090,3090,0
|
|
20240513,182900,433812485,3090,3090,3090,3090,0
|
|
20240513,182800,433812485,3090,3090,3090,3090,0
|
|
20240513,182700,433812485,3090,3090,3090,3090,0
|
|
20240513,182600,433812485,3090,3090,3090,3090,0
|
|
20240513,182500,433812485,3090,3090,3090,3090,0
|
|
20240513,182400,433812485,3090,3090,3090,3090,0
|
|
20240513,182300,433812485,3090,3090,3090,3090,0
|
|
20240513,182200,433812485,3090,3090,3090,3090,0
|
|
20240513,182100,433812485,3090,3090,3090,3090,0
|
|
20240513,182000,433812485,3090,3090,3090,3090,0
|
|
20240513,181900,433812485,3090,3090,3090,3090,0
|
|
20240513,181800,433812485,3090,3090,3090,3090,0
|
|
20240513,181700,433812485,3090,3090,3090,3090,0
|
|
20240513,181600,433812485,3090,3090,3090,3090,0
|
|
20240513,181500,433812485,3090,3090,3090,3090,0
|
|
20240513,181400,433812485,3090,3090,3090,3090,3503
|
|
20240513,181300,433812485,3090,3090,3090,3090,0
|
|
20240513,181200,433812485,3090,3090,3090,3090,0
|
|
20240513,181100,433812485,3090,3090,3090,3090,0
|
|
20240513,181000,433812485,3090,3090,3090,3090,0
|
|
20240513,180900,433812485,3090,3090,3090,3090,0
|
|
20240513,180800,433812485,3090,3090,3090,3090,0
|
|
20240513,180700,433812485,3090,3090,3090,3090,0
|
|
20240513,180600,433812485,3090,3090,3090,3090,0
|
|
20240513,180500,433812485,3090,3090,3090,3090,0
|
|
20240513,180400,433812485,3090,3090,3090,3090,0
|
|
20240513,180300,433812485,3090,3090,3090,3090,0
|
|
20240513,180200,433812485,3090,3090,3090,3090,0
|
|
20240513,180100,433812485,3090,3090,3090,3090,0
|
|
20240513,180000,433812485,3090,3090,3090,3090,0
|
|
20240513,175900,433812485,3090,3090,3090,3090,0
|
|
20240513,175800,433812485,3090,3090,3090,3090,0
|
|
20240513,175700,433812485,3090,3090,3090,3090,0
|
|
20240513,175600,433812485,3090,3090,3090,3090,0
|
|
20240513,175500,433812485,3090,3090,3090,3090,0
|
|
20240513,175400,433812485,3090,3090,3090,3090,0
|
|
20240513,175300,433812485,3090,3090,3090,3090,0
|
|
20240513,175200,433812485,3090,3090,3090,3090,0
|
|
20240513,175100,433812485,3090,3090,3090,3090,0
|
|
20240513,175000,433812485,3090,3090,3090,3090,0
|
|
20240513,174900,433812485,3090,3090,3090,3090,0
|
|
20240513,174800,433812485,3090,3090,3090,3090,0
|
|
20240513,174700,433812485,3090,3090,3090,3090,0
|
|
20240513,174600,433812485,3090,3090,3090,3090,0
|
|
20240513,174500,433812485,3090,3090,3090,3090,0
|
|
20240513,174400,433812485,3090,3090,3090,3090,3503
|
|
20240513,174300,433812485,3090,3090,3090,3090,0
|
|
20240513,174200,433812485,3090,3090,3090,3090,0
|
|
20240513,174100,433812485,3090,3090,3090,3090,0
|
|
20240513,174000,433812485,3090,3090,3090,3090,0
|
|
20240513,173900,433812485,3090,3090,3090,3090,0
|
|
20240513,173800,433812485,3090,3090,3090,3090,0
|
|
20240513,173700,433812485,3090,3090,3090,3090,0
|
|
20240513,173600,433812485,3090,3090,3090,3090,0
|
|
20240513,173500,433812485,3090,3090,3090,3090,0
|
|
20240513,173400,433812485,3090,3090,3090,3090,0
|
|
20240513,173300,433812485,3090,3090,3090,3090,0
|
|
20240513,173200,433812485,3090,3090,3090,3090,0
|
|
20240513,173100,433812485,3090,3090,3090,3090,0
|
|
20240513,173000,433812485,3090,3090,3090,3090,0
|
|
20240513,172900,433812485,3090,3090,3090,3090,0
|
|
20240513,172800,433812485,3090,3090,3090,3090,0
|
|
20240513,172700,433812485,3090,3090,3090,3090,0
|
|
20240513,172600,433812485,3090,3090,3090,3090,0
|
|
20240513,172500,433812485,3090,3090,3090,3090,0
|
|
20240513,172400,433812485,3090,3090,3090,3090,0
|
|
20240513,172300,433812485,3090,3090,3090,3090,0
|
|
20240513,172200,433812485,3090,3090,3090,3090,0
|
|
20240513,172100,433812485,3090,3090,3090,3090,0
|
|
20240513,172000,433812485,3090,3090,3090,3090,0
|
|
20240513,171900,433812485,3090,3090,3090,3090,0
|
|
20240513,171800,433812485,3090,3090,3090,3090,0
|
|
20240513,171700,433812485,3090,3090,3090,3090,0
|
|
20240513,171600,433812485,3090,3090,3090,3090,0
|
|
20240513,171500,433812485,3090,3090,3090,3090,0
|
|
20240513,171400,433812485,3090,3090,3090,3090,3503
|
|
20240513,171300,433812485,3090,3090,3090,3090,0
|
|
20240513,171200,433812485,3090,3090,3090,3090,0
|
|
20240513,171100,433812485,3090,3090,3090,3090,0
|
|
20240513,171000,433812485,3090,3090,3090,3090,0
|
|
20240513,170900,433812485,3090,3090,3090,3090,0
|
|
20240513,170800,433812485,3090,3090,3090,3090,0
|
|
20240513,170700,433812485,3090,3090,3090,3090,0
|
|
20240513,170600,433812485,3090,3090,3090,3090,0
|
|
20240513,170500,433812485,3090,3090,3090,3090,0
|
|
20240513,170400,433812485,3090,3090,3090,3090,0
|
|
20240513,170300,433812485,3090,3090,3090,3090,0
|
|
20240513,170200,433812485,3090,3090,3090,3090,0
|
|
20240513,170100,433812485,3090,3090,3090,3090,0
|
|
20240513,170000,433812485,3090,3090,3090,3090,0
|
|
20240513,165900,433812485,3090,3090,3090,3090,0
|
|
20240513,165800,433812485,3090,3090,3090,3090,0
|
|
20240513,165700,433812485,3090,3090,3090,3090,0
|
|
20240513,165600,433812485,3090,3090,3090,3090,0
|
|
20240513,165500,433812485,3090,3090,3090,3090,0
|
|
20240513,165400,433812485,3090,3090,3090,3090,0
|
|
20240513,165300,433812485,3090,3090,3090,3090,0
|
|
20240513,165200,433812485,3090,3090,3090,3090,0
|
|
20240513,165100,433812485,3090,3090,3090,3090,0
|
|
20240513,165000,433812485,3090,3090,3090,3090,0
|
|
20240513,164900,433812485,3090,3090,3090,3090,0
|
|
20240513,164800,433812485,3090,3090,3090,3090,0
|
|
20240513,164700,433812485,3090,3090,3090,3090,0
|
|
20240513,164600,433812485,3090,3090,3090,3090,0
|
|
20240513,164500,433812485,3090,3090,3090,3090,0
|
|
20240513,164400,433812485,3090,3090,3090,3090,3503
|
|
20240513,164300,433812485,3090,3090,3090,3090,0
|
|
20240513,164200,433812485,3090,3090,3090,3090,0
|
|
20240513,164100,433812485,3090,3090,3090,3090,0
|
|
20240513,164000,433812485,3090,3090,3090,3090,0
|
|
20240513,163900,433812485,3090,3090,3090,3090,0
|
|
20240513,163800,433812485,3090,3090,3090,3090,0
|
|
20240513,163700,433812485,3090,3090,3090,3090,0
|
|
20240513,163600,433812485,3090,3090,3090,3090,0
|
|
20240513,163500,433812485,3090,3090,3090,3090,0
|
|
20240513,163400,433812485,3090,3090,3090,3090,0
|
|
20240513,163300,433812485,3090,3090,3090,3090,0
|
|
20240513,163200,433812485,3090,3090,3090,3090,0
|
|
20240513,163100,433812485,3090,3090,3090,3090,0
|
|
20240513,163000,433812485,3090,3090,3090,3090,0
|
|
20240513,162900,433812485,3090,3090,3090,3090,0
|
|
20240513,162800,433812485,3090,3090,3090,3090,0
|
|
20240513,162700,433812485,3090,3090,3090,3090,0
|
|
20240513,162600,433812485,3090,3090,3090,3090,0
|
|
20240513,162500,433812485,3090,3090,3090,3090,0
|
|
20240513,162400,433812485,3090,3090,3090,3090,0
|
|
20240513,162300,433812485,3090,3090,3090,3090,0
|
|
20240513,162200,433812485,3090,3090,3090,3090,0
|
|
20240513,162100,433812485,3090,3090,3090,3090,0
|
|
20240513,162000,433812485,3090,3090,3090,3090,0
|
|
20240513,161900,433812485,3090,3090,3090,3090,0
|
|
20240513,161800,433812485,3090,3090,3090,3090,0
|
|
20240513,161700,433812485,3090,3090,3090,3090,0
|
|
20240513,161600,433812485,3090,3090,3090,3090,0
|
|
20240513,161500,433812485,3090,3090,3090,3090,0
|
|
20240513,161400,433812485,3090,3090,3090,3090,3503
|
|
20240513,161300,433812485,3090,3090,3090,3090,0
|
|
20240513,161200,433812485,3090,3090,3090,3090,0
|
|
20240513,161100,433812485,3090,3090,3090,3090,0
|
|
20240513,161000,433812485,3090,3090,3090,3090,0
|
|
20240513,160900,433812485,3090,3090,3090,3090,0
|
|
20240513,160800,433812485,3090,3090,3090,3090,0
|
|
20240513,160700,433812485,3090,3090,3090,3090,0
|
|
20240513,160600,433812485,3090,3090,3090,3090,0
|
|
20240513,160500,433812485,3090,3090,3090,3090,0
|
|
20240513,160400,433812485,3090,3090,3090,3090,0
|
|
20240513,160300,433812485,3090,3090,3090,3090,0
|
|
20240513,160200,433812485,3090,3090,3090,3090,0
|
|
20240513,160100,433812485,3090,3090,3090,3090,0
|
|
20240513,160000,433812485,3090,3090,3090,3090,0
|
|
20240513,155900,433812485,3090,3090,3090,3090,0
|
|
20240513,155800,433812485,3090,3090,3090,3090,0
|
|
20240513,155700,433812485,3090,3090,3090,3090,0
|
|
20240513,155600,433812485,3090,3090,3090,3090,0
|
|
20240513,155500,433812485,3090,3090,3090,3090,0
|
|
20240513,155400,433812485,3090,3090,3090,3090,0
|
|
20240513,155300,433812485,3090,3090,3090,3090,0
|
|
20240513,155200,433812485,3090,3090,3090,3090,0
|
|
20240513,155100,433812485,3090,3090,3090,3090,0
|
|
20240513,155000,433812485,3090,3090,3090,3090,0
|
|
20240513,154900,433812485,3090,3090,3090,3090,0
|
|
20240513,154800,433812485,3090,3090,3090,3090,0
|
|
20240513,154700,433812485,3090,3090,3090,3090,0
|
|
20240513,154600,433812485,3090,3090,3090,3090,0
|
|
20240513,154500,433812485,3090,3090,3090,3090,0
|
|
20240513,154400,433812485,3090,3090,3090,3090,3503
|
|
20240513,154300,433812485,3090,3090,3090,3090,0
|
|
20240513,154200,433812485,3090,3090,3090,3090,0
|
|
20240513,154100,433812485,3090,3090,3090,3090,0
|
|
20240513,154000,433812485,3090,3090,3090,3090,0
|
|
20240513,153900,433812485,3090,3090,3090,3090,0
|
|
20240513,153800,433812485,3090,3090,3090,3090,0
|
|
20240513,153700,433812485,3090,3090,3090,3090,0
|
|
20240513,153600,433812485,3090,3090,3090,3090,0
|
|
20240513,153500,433812485,3090,3090,3090,3090,0
|
|
20240513,153400,433812485,3090,3090,3090,3090,0
|
|
20240513,153300,433812485,3090,3090,3090,3090,0
|
|
20240513,153200,433812485,3090,3090,3090,3090,0
|
|
20240513,153100,433812485,3090,3090,3090,3090,0
|
|
20240513,153000,433812485,3090,3090,3090,3090,3503
|
|
20240513,152900,422988215,3085,3085,3085,3085,0
|
|
20240513,152800,422988215,3085,3085,3085,3085,0
|
|
20240513,152700,422988215,3085,3085,3085,3085,0
|
|
20240513,152600,422988215,3085,3085,3085,3085,0
|
|
20240513,152500,422988215,3085,3085,3085,3085,0
|
|
20240513,152400,422988215,3085,3085,3085,3085,0
|
|
20240513,152300,422988215,3085,3085,3085,3085,0
|
|
20240513,152200,422988215,3085,3085,3085,3085,0
|
|
20240513,152100,422988215,3085,3085,3085,3085,0
|
|
20240513,152000,422988215,3085,3085,3085,3085,0
|
|
20240513,151900,422988215,3085,3080,3085,3075,24
|
|
20240513,151800,422914255,3080,3075,3085,3075,148
|
|
20240513,151700,422458970,3085,3075,3085,3075,251
|
|
20240513,151600,421686980,3075,3080,3085,3075,235
|
|
20240513,151500,420964270,3075,3075,3085,3075,927
|
|
20240513,151400,418110510,3075,3075,3080,3075,877
|
|
20240513,151300,415410310,3075,3080,3085,3075,1483
|
|
20240513,151200,410844250,3080,3075,3080,3075,354
|
|
20240513,151100,409755440,3075,3075,3080,3075,260
|
|
20240513,151000,408955730,3075,3075,3075,3075,362
|
|
20240513,150900,407842580,3080,3075,3080,3075,300
|
|
20240513,150800,406920070,3075,3075,3080,3075,377
|
|
20240513,150700,405760770,3075,3075,3080,3075,284
|
|
20240513,150600,404887275,3080,3075,3080,3075,135
|
|
20240513,150500,404472045,3075,3080,3080,3075,263
|
|
20240513,150400,403663265,3075,3075,3085,3075,307
|
|
20240513,150300,402719040,3075,3075,3080,3075,242
|
|
20240513,150200,401974390,3075,3075,3075,3075,423
|
|
20240513,150100,400673665,3075,3075,3075,3075,679
|
|
20240513,150000,398585740,3075,3075,3075,3075,256
|
|
20240513,145900,397798540,3075,3075,3075,3075,723
|
|
20240513,145800,395575315,3075,3075,3075,3075,326
|
|
20240513,145700,394572865,3075,3075,3075,3075,850
|
|
20240513,145600,391959115,3075,3075,3075,3075,790
|
|
20240513,145500,389529865,3075,3075,3075,3075,277
|
|
20240513,145400,388678090,3075,3075,3075,3075,752
|
|
20240513,145300,386365690,3075,3075,3075,3075,940
|
|
20240513,145200,383475190,3075,3075,3080,3075,295
|
|
20240513,145100,382567985,3075,3075,3080,3075,848
|
|
20240513,145000,379960215,3075,3075,3080,3075,311
|
|
20240513,144900,379003705,3075,3075,3080,3075,1268
|
|
20240513,144800,375101840,3075,3075,3080,3075,850
|
|
20240513,144700,372488085,3080,3075,3080,3075,232
|
|
20240513,144600,371774620,3075,3075,3080,3075,920
|
|
20240513,144500,368942610,3075,3080,3080,3075,423
|
|
20240513,144400,367640930,3080,3075,3080,3075,856
|
|
20240513,144300,365006075,3075,3075,3085,3075,280
|
|
20240513,144200,364144785,3075,3075,3085,3075,419
|
|
20240513,144100,362855130,3080,3080,3085,3080,829
|
|
20240513,144000,360301745,3075,3075,3080,3075,936
|
|
20240513,143900,357420140,3080,3075,3080,3075,350
|
|
20240513,143800,356343535,3075,3075,3080,3075,874
|
|
20240513,143700,353655580,3075,3080,3085,3075,322
|
|
20240513,143600,352664930,3075,3075,3085,3075,1038
|
|
20240513,143500,349472225,3075,3075,3085,3075,326
|
|
20240513,143400,348469755,3075,3075,3080,3075,1012
|
|
20240513,143300,345357605,3080,3075,3080,3075,316
|
|
20240513,143200,344385895,3080,3075,3080,3075,866
|
|
20240513,143100,341722940,3075,3075,3080,3075,257
|
|
20240513,143000,340932645,3075,3075,3080,3075,965
|
|
20240513,142900,337965205,3075,3075,3085,3075,343
|
|
20240513,142800,336910425,3075,3075,3080,3075,922
|
|
20240513,142700,334075255,3075,3080,3085,3075,672
|
|
20240513,142600,332006315,3080,3075,3080,3075,2352
|
|
20240513,142500,324773910,3075,3075,3080,3075,312
|
|
20240513,142400,323814450,3075,3075,3075,3075,1002
|
|
20240513,142300,320733300,3080,3075,3080,3075,267
|
|
20240513,142200,319912265,3075,3075,3080,3075,2572
|
|
20240513,142100,311998595,3075,3075,3075,3075,212
|
|
20240513,142000,311346695,3075,3075,3075,3075,961
|
|
20240513,141900,308391620,3075,3075,3080,3075,345
|
|
20240513,141800,307330510,3075,3075,3080,3075,909
|
|
20240513,141700,304535320,3075,3075,3075,3075,275
|
|
20240513,141600,303689695,3075,3075,3075,3075,884
|
|
20240513,141500,300971395,3075,3075,3080,3075,275
|
|
20240513,141400,300125750,3075,3075,3075,3075,927
|
|
20240513,141300,297275225,3075,3075,3075,3075,379
|
|
20240513,141200,296109800,3080,3080,3080,3075,499
|
|
20240513,141100,294573020,3080,3080,3080,3080,365
|
|
20240513,141000,293448820,3080,3085,3085,3080,850
|
|
20240513,140900,290830770,3080,3080,3085,3080,242
|
|
20240513,140800,290085390,3080,3080,3085,3080,982
|
|
20240513,140700,287060820,3080,3080,3085,3080,208
|
|
20240513,140600,286419980,3080,3080,3080,3080,992
|
|
20240513,140500,283364620,3085,3080,3085,3080,259
|
|
20240513,140400,282566390,3080,3080,3090,3080,1023
|
|
20240513,140300,279415320,3080,3080,3090,3080,223
|
|
20240513,140200,278728390,3080,3080,3090,3080,924
|
|
20240513,140100,275882450,3080,3080,3080,3080,1693
|
|
20240513,140000,270668010,3080,3080,3080,3080,1031
|
|
20240513,135900,267492530,3080,3080,3080,3080,167
|
|
20240513,135800,266978170,3080,3085,3090,3080,90
|
|
20240513,135700,266700950,3090,3080,3090,3080,216
|
|
20240513,135600,266035510,3080,3080,3085,3080,886
|
|
20240513,135500,263306620,3080,3090,3090,3080,151
|
|
20240513,135400,262841150,3085,3080,3090,3080,1302
|
|
20240513,135300,258823955,3085,3080,3085,3080,370
|
|
20240513,135200,257683345,3080,3080,3085,3080,128
|
|
20240513,135100,257289095,3080,3080,3080,3080,128
|
|
20240513,135000,256894855,3080,3085,3085,3080,5813
|
|
20240513,134900,238961905,3085,3085,3085,3085,76
|
|
20240513,134800,238727445,3085,3085,3085,3085,100
|
|
20240513,134700,238418945,3090,3090,3090,3085,103
|
|
20240513,134600,238101175,3085,3085,3085,3085,135
|
|
20240513,134500,237684700,3085,3085,3085,3085,113
|
|
20240513,134400,237336095,3085,3085,3085,3085,102
|
|
20240513,134300,237021425,3085,3085,3090,3085,133
|
|
20240513,134200,236611035,3085,3085,3085,3085,142
|
|
20240513,134100,236172965,3085,3085,3085,3085,76
|
|
20240513,134000,235938505,3085,3090,3090,3085,61
|
|
20240513,133900,235750080,3085,3085,3085,3085,0
|
|
20240513,133800,235750080,3085,3090,3090,3085,56
|
|
20240513,133700,235577315,3090,3090,3090,3090,11
|
|
20240513,133600,235543325,3090,3090,3090,3090,20
|
|
20240513,133500,235481525,3090,3090,3090,3090,0
|
|
20240513,133400,235481525,3090,3090,3090,3090,0
|
|
20240513,133300,235481525,3090,3090,3090,3090,1
|
|
20240513,133200,235478435,3090,3090,3090,3090,0
|
|
20240513,133100,235478435,3090,3090,3090,3090,2
|
|
20240513,133000,235472255,3095,3095,3095,3095,2
|
|
20240513,132900,235466065,3095,3090,3095,3085,1422
|
|
20240513,132800,231072225,3090,3090,3090,3090,3
|
|
20240513,132700,231062955,3090,3090,3090,3090,2
|
|
20240513,132600,231056775,3090,3090,3090,3090,11
|
|
20240513,132500,231022785,3090,3090,3090,3090,3
|
|
20240513,132400,231013515,3090,3090,3090,3090,2
|
|
20240513,132300,231007335,3090,3090,3090,3085,9
|
|
20240513,132200,230979555,3090,3090,3090,3090,11
|
|
20240513,132100,230945565,3095,3095,3095,3090,476
|
|
20240513,132000,229474715,3095,3095,3095,3095,8
|
|
20240513,131900,229449955,3095,3095,3095,3095,18
|
|
20240513,131800,229394245,3095,3095,3095,3090,828
|
|
20240513,131700,226835710,3095,3095,3095,3095,70
|
|
20240513,131600,226619060,3095,3095,3095,3095,69
|
|
20240513,131500,226405505,3095,3095,3095,3095,3
|
|
20240513,131400,226396220,3095,3095,3095,3095,3
|
|
20240513,131300,226386935,3095,3095,3095,3095,5
|
|
20240513,131200,226371460,3095,3095,3095,3095,9
|
|
20240513,131100,226343605,3095,3095,3095,3095,3
|
|
20240513,131000,226334320,3095,3095,3095,3095,161
|
|
20240513,130900,225836025,3095,3095,3095,3095,388
|
|
20240513,130800,224635165,3095,3095,3095,3090,9
|
|
20240513,130700,224607340,3095,3095,3095,3090,5
|
|
20240513,130600,224591880,3095,3090,3095,3090,4
|
|
20240513,130500,224579505,3090,3095,3095,3090,303
|
|
20240513,130400,223643220,3090,3090,3090,3090,4770
|
|
20240513,130300,208903920,3090,3090,3090,3090,3
|
|
20240513,130200,208894650,3090,3090,3090,3090,2
|
|
20240513,130100,208888470,3090,3090,3090,3090,3
|
|
20240513,130000,208879200,3090,3090,3090,3090,25
|
|
20240513,125900,208801950,3090,3090,3090,3090,46
|
|
20240513,125800,208659810,3090,3090,3090,3090,13
|
|
20240513,125700,208619640,3090,3090,3090,3090,3
|
|
20240513,125600,208610370,3090,3090,3090,3090,3
|
|
20240513,125500,208601100,3090,3090,3090,3090,4
|
|
20240513,125400,208588740,3090,3090,3090,3090,2
|
|
20240513,125300,208582560,3090,3090,3090,3085,14
|
|
20240513,125200,208539330,3090,3090,3090,3090,5
|
|
20240513,125100,208523880,3085,3090,3090,3085,116
|
|
20240513,125000,208165940,3090,3090,3090,3090,6
|
|
20240513,124900,208147400,3090,3090,3090,3090,0
|
|
20240513,124800,208147400,3090,3090,3090,3090,0
|
|
20240513,124700,208147400,3090,3090,3090,3090,32
|
|
20240513,124600,208048520,3090,3090,3090,3090,44
|
|
20240513,124500,207912560,3090,3090,3090,3090,60
|
|
20240513,124400,207727160,3090,3090,3090,3090,10
|
|
20240513,124300,207696260,3090,3090,3090,3090,0
|
|
20240513,124200,207696260,3090,3090,3090,3090,1
|
|
20240513,124100,207693170,3090,3090,3090,3090,30
|
|
20240513,124000,207600470,3090,3090,3090,3090,0
|
|
20240513,123900,207600470,3090,3090,3090,3090,30
|
|
20240513,123800,207507770,3085,3085,3085,3085,6
|
|
20240513,123700,207489260,3090,3090,3090,3090,0
|
|
20240513,123600,207489260,3090,3090,3090,3090,0
|
|
20240513,123500,207489260,3090,3090,3090,3090,1
|
|
20240513,123400,207486170,3090,3090,3090,3090,37
|
|
20240513,123300,207371840,3090,3090,3090,3090,10
|
|
20240513,123200,207340940,3090,3090,3090,3090,0
|
|
20240513,123100,207340940,3090,3085,3090,3085,247
|
|
20240513,123000,206578710,3090,3090,3090,3090,0
|
|
20240513,122900,206578710,3090,3090,3090,3090,0
|
|
20240513,122800,206578710,3090,3090,3090,3090,0
|
|
20240513,122700,206578710,3090,3090,3090,3090,1
|
|
20240513,122600,206575620,3090,3085,3090,3085,103
|
|
20240513,122500,206257860,3085,3085,3085,3085,0
|
|
20240513,122400,206257860,3085,3085,3085,3085,0
|
|
20240513,122300,206257860,3085,3085,3085,3085,6
|
|
20240513,122200,206239350,3090,3090,3090,3090,10
|
|
20240513,122100,206208450,3090,3090,3090,3090,0
|
|
20240513,122000,206208450,3090,3090,3090,3090,1
|
|
20240513,121900,206205360,3085,3085,3085,3085,825
|
|
20240513,121800,203660235,3090,3090,3090,3090,0
|
|
20240513,121700,203660235,3090,3090,3090,3090,0
|
|
20240513,121600,203660235,3090,3090,3090,3090,1
|
|
20240513,121500,203657145,3090,3090,3090,3090,21
|
|
20240513,121400,203592255,3090,3090,3090,3090,0
|
|
20240513,121300,203592255,3090,3090,3090,3090,0
|
|
20240513,121200,203592255,3090,3085,3090,3085,2009
|
|
20240513,121100,197391945,3090,3090,3090,3090,0
|
|
20240513,121000,197391945,3090,3090,3090,3090,2
|
|
20240513,120900,197385765,3085,3085,3085,3085,19
|
|
20240513,120800,197327150,3085,3085,3085,3085,2813
|
|
20240513,120700,188649045,3090,3090,3090,3090,2
|
|
20240513,120600,188642865,3085,3085,3085,3085,0
|
|
20240513,120500,188642865,3085,3085,3085,3085,0
|
|
20240513,120400,188642865,3085,3085,3085,3085,0
|
|
20240513,120300,188642865,3085,3085,3085,3085,0
|
|
20240513,120200,188642865,3085,3085,3085,3085,0
|
|
20240513,120100,188642865,3085,3085,3085,3085,0
|
|
20240513,120000,188642865,3085,3085,3085,3085,5
|
|
20240513,115900,188627440,3085,3085,3085,3085,4
|
|
20240513,115800,188615100,3085,3085,3085,3085,4
|
|
20240513,115700,188602760,3085,3085,3085,3085,4
|
|
20240513,115600,188590420,3085,3085,3085,3085,4
|
|
20240513,115500,188578080,3085,3085,3085,3085,8
|
|
20240513,115400,188553400,3090,3085,3090,3085,5
|
|
20240513,115300,188537970,3085,3090,3090,3085,369
|
|
20240513,115200,187397810,3085,3090,3090,3085,8
|
|
20240513,115100,187373110,3090,3085,3090,3085,5
|
|
20240513,115000,187357680,3085,3085,3090,3085,13
|
|
20240513,114900,187317550,3085,3085,3090,3085,1705
|
|
20240513,114800,182057620,3090,3090,3090,3085,8
|
|
20240513,114700,182032920,3085,3085,3085,3085,4
|
|
20240513,114600,182020580,3090,3090,3090,3085,8
|
|
20240513,114500,181995880,3085,3085,3085,3085,8
|
|
20240513,114400,181971200,3090,3085,3090,3085,60
|
|
20240513,114300,181785820,3085,3085,3085,3085,4
|
|
20240513,114200,181773480,3085,3085,3085,3085,4
|
|
20240513,114100,181761140,3085,3085,3085,3085,4
|
|
20240513,114000,181748800,3085,3085,3085,3085,8
|
|
20240513,113900,181724120,3085,3085,3085,3085,4
|
|
20240513,113800,181711780,3085,3090,3090,3085,18
|
|
20240513,113700,181656210,3090,3085,3090,3085,5
|
|
20240513,113600,181640780,3085,3090,3090,3085,1406
|
|
20240513,113500,177296260,3085,3090,3090,3085,1707
|
|
20240513,113400,172021670,3085,3080,3085,3080,302
|
|
20240513,113300,171090020,3080,3080,3080,3080,4
|
|
20240513,113200,171077700,3080,3085,3085,3080,5
|
|
20240513,113100,171062295,3080,3085,3085,3080,22
|
|
20240513,113000,170994465,3085,3080,3085,3080,6007
|
|
20240513,112900,152492890,3085,3080,3085,3080,11
|
|
20240513,112800,152458975,3085,3085,3085,3080,8
|
|
20240513,112700,152434315,3085,3085,3090,3085,5
|
|
20240513,112600,152418885,3080,3085,3085,3080,6
|
|
20240513,112500,152400395,3080,3085,3085,3080,9478
|
|
20240513,112400,123165235,3085,3085,3085,3085,4
|
|
20240513,112300,123152895,3085,3085,3090,3085,11
|
|
20240513,112200,123118955,3085,3085,3085,3085,8
|
|
20240513,112100,123094275,3085,3085,3085,3085,4
|
|
20240513,112000,123081935,3085,3085,3085,3085,4
|
|
20240513,111900,123069595,3085,3085,3085,3085,4
|
|
20240513,111800,123057255,3090,3090,3090,3090,0
|
|
20240513,111700,123057255,3090,3090,3090,3090,912
|
|
20240513,111600,120239175,3090,3090,3090,3090,52
|
|
20240513,111500,120078495,3085,3085,3085,3085,0
|
|
20240513,111400,120078495,3085,3085,3085,3085,15
|
|
20240513,111300,120032220,3085,3085,3085,3085,0
|
|
20240513,111200,120032220,3085,3085,3085,3085,0
|
|
20240513,111100,120032220,3085,3085,3085,3085,0
|
|
20240513,111000,120032220,3085,3085,3085,3085,0
|
|
20240513,110900,120032220,3085,3085,3085,3085,0
|
|
20240513,110800,120032220,3085,3085,3085,3085,6
|
|
20240513,110700,120013710,3090,3090,3090,3090,0
|
|
20240513,110600,120013710,3090,3095,3095,3090,422
|
|
20240513,110500,118709725,3095,3095,3095,3095,326
|
|
20240513,110400,117700755,3095,3095,3095,3095,0
|
|
20240513,110300,117700755,3095,3095,3095,3095,10
|
|
20240513,110200,117669805,3095,3095,3095,3095,0
|
|
20240513,110100,117669805,3095,3095,3095,3095,46
|
|
20240513,110000,117527435,3095,3095,3095,3095,10
|
|
20240513,105900,117496485,3095,3095,3095,3095,1
|
|
20240513,105800,117493390,3090,3090,3090,3090,0
|
|
20240513,105700,117493390,3090,3090,3090,3090,5
|
|
20240513,105600,117477940,3090,3090,3090,3090,0
|
|
20240513,105500,117477940,3090,3090,3090,3090,7
|
|
20240513,105400,117456310,3095,3095,3095,3095,20
|
|
20240513,105300,117394410,3090,3090,3090,3090,6
|
|
20240513,105200,117375870,3095,3095,3095,3095,1
|
|
20240513,105100,117372775,3095,3095,3095,3095,0
|
|
20240513,105000,117372775,3095,3095,3095,3095,0
|
|
20240513,104900,117372775,3095,3095,3095,3095,18
|
|
20240513,104800,117317065,3095,3095,3095,3095,101
|
|
20240513,104700,117004470,3090,3090,3090,3090,21
|
|
20240513,104600,116939580,3090,3090,3090,3090,305
|
|
20240513,104500,115997130,3095,3095,3095,3095,0
|
|
20240513,104400,115997130,3095,3095,3095,3095,10
|
|
20240513,104300,115966180,3095,3095,3095,3095,0
|
|
20240513,104200,115966180,3095,3095,3095,3095,0
|
|
20240513,104100,115966180,3095,3095,3095,3095,0
|
|
20240513,104000,115966180,3095,3095,3095,3095,79
|
|
20240513,103900,115721675,3090,3090,3090,3090,1
|
|
20240513,103800,115718585,3090,3090,3090,3090,6
|
|
20240513,103700,115700045,3095,3095,3095,3095,0
|
|
20240513,103600,115700045,3095,3090,3095,3090,34
|
|
20240513,103500,115594980,3090,3090,3090,3090,58
|
|
20240513,103400,115415760,3090,3090,3090,3090,0
|
|
20240513,103300,115415760,3090,3090,3090,3090,16
|
|
20240513,103200,115366320,3090,3090,3090,3090,1
|
|
20240513,103100,115363230,3085,3090,3090,3085,255
|
|
20240513,103000,114575955,3090,3090,3090,3090,0
|
|
20240513,102900,114575955,3090,3090,3090,3090,3
|
|
20240513,102800,114566685,3090,3090,3090,3090,3
|
|
20240513,102700,114557415,3085,3085,3085,3085,50
|
|
20240513,102600,114403165,3090,3090,3090,3090,8
|
|
20240513,102500,114378445,3090,3090,3090,3090,122
|
|
20240513,102400,114001465,3085,3090,3090,3085,207
|
|
20240513,102300,113362860,3085,3095,3095,3085,307
|
|
20240513,102200,112412745,3095,3095,3095,3095,1
|
|
20240513,102100,112409650,3095,3095,3095,3095,256
|
|
20240513,102000,111617330,3095,3090,3095,3090,331
|
|
20240513,101900,110592910,3090,3095,3095,3090,12
|
|
20240513,101800,110555825,3090,3090,3090,3090,0
|
|
20240513,101700,110555825,3090,3090,3090,3090,800
|
|
20240513,101600,108083825,3090,3090,3090,3090,64
|
|
20240513,101500,107886065,3095,3095,3095,3095,0
|
|
20240513,101400,107886065,3095,3095,3095,3095,13
|
|
20240513,101300,107845830,3100,3100,3100,3100,4
|
|
20240513,101200,107833430,3095,3095,3095,3095,1
|
|
20240513,101100,107830335,3100,3090,3100,3085,2123
|
|
20240513,101000,101261350,3090,3090,3090,3090,2433
|
|
20240513,100900,93743380,3090,3090,3090,3090,44
|
|
20240513,100800,93607420,3085,3090,3090,3085,7
|
|
20240513,100700,93585820,3090,3090,3090,3090,26
|
|
20240513,100600,93505480,3090,3090,3090,3090,3
|
|
20240513,100500,93496210,3090,3090,3090,3090,16
|
|
20240513,100400,93446770,3090,3090,3090,3090,203
|
|
20240513,100300,92819500,3090,3090,3090,3090,2
|
|
20240513,100200,92813320,3090,3090,3090,3090,0
|
|
20240513,100100,92813320,3090,3090,3090,3090,4
|
|
20240513,100000,92800960,3090,3090,3090,3085,127
|
|
20240513,095900,92409090,3090,3085,3090,3085,67
|
|
20240513,095800,92202095,3090,3090,3090,3080,24
|
|
20240513,095700,92127955,3090,3080,3090,3080,6
|
|
20240513,095600,92109465,3090,3085,3090,3085,312
|
|
20240513,095500,91146925,3085,3085,3090,3085,1036
|
|
20240513,095400,87950815,3085,3085,3085,3085,7
|
|
20240513,095300,87929220,3085,3085,3085,3085,158
|
|
20240513,095200,87441790,3085,3085,3085,3085,1
|
|
20240513,095100,87438705,3085,3085,3085,3085,0
|
|
20240513,095000,87438705,3085,3090,3090,3075,3761
|
|
20240513,094900,75844400,3090,3090,3090,3090,3
|
|
20240513,094800,75835130,3085,3085,3085,3085,0
|
|
20240513,094700,75835130,3085,3085,3085,3085,1
|
|
20240513,094600,75832045,3090,3090,3090,3090,26
|
|
20240513,094500,75751705,3090,3090,3090,3090,324
|
|
20240513,094400,74750545,3090,3090,3090,3090,39
|
|
20240513,094300,74630035,3090,3090,3090,3090,8
|
|
20240513,094200,74605315,3090,3090,3090,3090,1
|
|
20240513,094100,74602225,3090,3085,3090,3080,8010
|
|
20240513,094000,49929850,3090,3090,3090,3090,397
|
|
20240513,093900,48703120,3090,3090,3090,3090,334
|
|
20240513,093800,47671060,3090,3090,3090,3090,2
|
|
20240513,093700,47664880,3090,3085,3090,3080,2012
|
|
20240513,093600,41457815,3090,3085,3090,3085,1691
|
|
20240513,093500,36240915,3080,3080,3080,3080,58
|
|
20240513,093400,36062275,3080,3080,3080,3080,1
|
|
20240513,093300,36059195,3085,3080,3085,3080,3
|
|
20240513,093200,36049945,3085,3085,3085,3085,311
|
|
20240513,093100,35090510,3085,3085,3085,3085,15
|
|
20240513,093000,35044235,3085,3085,3085,3085,4
|
|
20240513,092900,35031895,3085,3085,3085,3085,0
|
|
20240513,092800,35031895,3085,3085,3085,3085,1
|
|
20240513,092700,35028810,3080,3085,3085,3080,364
|
|
20240513,092600,33907620,3085,3085,3085,3085,0
|
|
20240513,092500,33907620,3085,3085,3085,3085,4
|
|
20240513,092400,33895280,3085,3080,3085,3080,106
|
|
20240513,092300,33568770,3085,3085,3085,3085,0
|
|
20240513,092200,33568770,3085,3085,3085,3080,1036
|
|
20240513,092100,30372810,3085,3085,3085,3085,36
|
|
20240513,092000,30261750,3085,3085,3085,3085,1010
|
|
20240513,091900,27145900,3085,3085,3085,3085,984
|
|
20240513,091800,24110260,3085,3085,3085,3085,3
|
|
20240513,091700,24101005,3085,3085,3085,3080,818
|
|
20240513,091600,21577485,3085,3075,3085,3075,12
|
|
20240513,091500,21540575,3075,3080,3080,3075,1028
|
|
20240513,091400,18374445,3085,3080,3085,3080,390
|
|
20240513,091300,17171345,3085,3085,3085,3085,0
|
|
20240513,091200,17171345,3085,3085,3085,3085,26
|
|
20240513,091100,17091135,3085,3085,3090,3080,341
|
|
20240513,091000,16040785,3085,3090,3090,3085,21
|
|
20240513,090900,15975915,3090,3090,3090,3090,103
|
|
20240513,090800,15657645,3090,3090,3090,3090,62
|
|
20240513,090700,15466065,3090,3085,3090,3080,10
|
|
20240513,090600,15435220,3085,3085,3085,3085,300
|
|
20240513,090500,14509720,3085,3085,3085,3085,3274
|
|
20240513,090400,4409430,3090,3090,3090,3090,325
|
|
20240513,090300,3405180,3090,3095,3095,3090,40
|
|
20240513,090200,3281575,3085,3090,3090,3085,961
|
|
20240513,090100,312090,3090,3090,3090,3090,46
|
|
20240513,090000,169950,3090,3090,3090,3090,55
|